Dados Históricos Rizzoli Corriere della Sera MediaGroup SpA - RCS | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.024	-2.69662921348	0.89	0.896	0.862	271338	0.88671755	DE
4	0.032	3.83693045564	0.834	0.9	0.828	222067	0.8737437	DE
12	0.086	11.0256410256	0.78	0.9	0.768	236228	0.8187128	DE
26	0.1	13.0548302872	0.766	0.9	0.716	218537	0.78695223	DE
52	0.125	16.8690958165	0.741	0.906	0.709	219440	0.79384907	DE
156	0.041	4.9696969697	0.825	0.951	0.587	210045	0.75894922	DE
260	-0.18	-17.2084130019	1.046	1.046	0.45	281187	0.72595366	DE

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734627300	0.872	-0.016	-1.80	0.878	0.884	0.864	219251
1734540900	0.888	-0.004	-0.45	0.886	0.89	0.866	400754
1734454500	0.892	0.002	0.22	0.888	0.892	0.884	147384
1734368100	0.89	0	0.00	0.882	0.894	0.882	283017
1734108900	0.89	-0.004	-0.45	0.89	0.896	0.888	306283
1734022500	0.894	-0.002	-0.22	0.892	0.9	0.886	353423
1733936100	0.896	0.012	1.36	0.88	0.896	0.88	286321
1733849700	0.884	0.004	0.45	0.884	0.888	0.88	74016
1733763300	0.88	-0.006	-0.68	0.882	0.888	0.878	92974
1733504100	0.886	-0.002	-0.23	0.888	0.888	0.876	208727
1733417700	0.888	0.018	2.07	0.888	0.89	0.864	461712
1733331300	0.87	0.018	2.11	0.854	0.872	0.848	346818
1733244900	0.852	0.01	1.19	0.85	0.854	0.84	123434
1733158500	0.842	-0.006	-0.71	0.848	0.848	0.836	184516
1732899300	0.848	0.004	0.47	0.84	0.848	0.838	71492
1732812900	0.844	0.012	1.44	0.838	0.85	0.832	213033
1732726500	0.832	-0.006	-0.72	0.84	0.842	0.83	138700
1732640100	0.838	-0.004	-0.48	0.84	0.854	0.832	202690
1732553700	0.842	0.002	0.24	0.848	0.852	0.834	231996
1732294500	0.84	0.004	0.48	0.834	0.842	0.828	94796
1732208100	0.836	-0.002	-0.24	0.84	0.844	0.828	273529
1732121700	0.838	0.008	0.96	0.826	0.84	0.826	182919
1732035300	0.83	-0.01	-1.19	0.84	0.84	0.8199999	199516
1731948900	0.84	0.03	3.70	0.802	0.846	0.802	399995
1731689700	0.81	-0.004	-0.49	0.824	0.824	0.802	242509
1731603300	0.8139999	0.0039999	0.49	0.806	0.8199999	0.806	128902
1731516900	0.81	0.004	0.50	0.81	0.8159999	0.806	270759
1731430500	0.806	-0.012	-1.47	0.8199999	0.836	0.8	322461
1731344100	0.8179999	0.0219999	2.76	0.788	0.832	0.788	221724
1731084900	0.796	0	0.00	0.796	0.796	0.79	69259
1730998500	0.796	-0.004	-0.50	0.81	0.81	0.79	131578
1730912100	0.8	0.004	0.50	0.796	0.802	0.79	248148
1730825700	0.796	0.004	0.51	0.788	0.796	0.786	81406
1730739300	0.792	0.002	0.25	0.786	0.794	0.786	112899
1730480100	0.79	0	0.00	0.794	0.796	0.786	80365
1730393700	0.79	-0.004	-0.50	0.79	0.796	0.784	115206
1730307300	0.794	0.008	1.02	0.786	0.796	0.784	444611
1730220900	0.786	-0.002	-0.25	0.79	0.79	0.784	32987
1730134500	0.788	0.002	0.25	0.78	0.79	0.78	174844
1729871700	0.786	0.004	0.51	0.78	0.788	0.78	107974
1729785300	0.782	-0.006	-0.76	0.782	0.79	0.774	165285
1729698900	0.788	0.004	0.51	0.786	0.788	0.778	257594
1729612500	0.784	-0.002	-0.25	0.786	0.786	0.782	58877
1729526100	0.786	0.004	0.51	0.78	0.788	0.778	203287
1729266900	0.782	0.002	0.26	0.786	0.786	0.776	531421
1729180500	0.78	0.002	0.26	0.78	0.788	0.778	212373
1729094100	0.778	-0.008	-1.02	0.784	0.784	0.778	274144
1729007700	0.786	0.004	0.51	0.782	0.796	0.78	664277
1728921300	0.782	0.006	0.77	0.786	0.786	0.776	197509
1728662100	0.776	-0.014	-1.77	0.776	0.786	0.774	104493
1728575700	0.79	0.012	1.54	0.784	0.79	0.774	750342
1728489300	0.778	0.004	0.52	0.78	0.784	0.77	386493
1728402900	0.774	0	0.00	0.778	0.782	0.774	145940
1728316500	0.774	0.004	0.52	0.774	0.78	0.772	92672
1728057300	0.77	0	0.00	0.768	0.776	0.768	107142
1727970900	0.77	-0.002	-0.26	0.774	0.778	0.77	142064
1727884500	0.772	-0.004	-0.52	0.772	0.778	0.772	91111
1727798100	0.776	-0.006	-0.77	0.78	0.786	0.772	317153
1727711700	0.782	-0.004	-0.51	0.79	0.792	0.776	414954
1727452500	0.786	0.014	1.81	0.78	0.794	0.77	773627
1727366100	0.772	0.004	0.52	0.768	0.778	0.762	216668
1727279700	0.768	0.01	1.32	0.762	0.77	0.756	194469
1727193300	0.758	-0.006	-0.79	0.768	0.768	0.758	179938
1727106900	0.764	0	0.00	0.752	0.768	0.752	127891
1726847700	0.764	0.004	0.53	0.76	0.768	0.752	169695

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Rizzoli Corriere della Sera MediaGroup SpA (RCS)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Rizzoli Corriere della Sera MediaGroup SpA (RCS) Histórico

Rizzoli Corriere della Sera MediaGroup SpA (RCS)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo