Recordati SpA【REC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.15	-0.294406280667	50.95	51	50.4	520898	50.68910319	DE
4	-0.55	-1.07108081792	51.35	51.9	50.4	496616	50.98283896	DE
12	1.92	3.92798690671	48.88	52.55	48.02	473997	50.49065734	DE
26	2.76	5.74521232306	48.04	52.55	43.76	416792	49.19769854	DE
52	-2.6	-4.86891385768	53.4	55.15	43.76	325064	50.20275954	DE
156	7.8	18.1395348837	43	60.5	41.75	287993	50.3150097	DE
260	2.3	4.74226804124	48.5	60.5	34.52	266783	48.46363921	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	50.8	0.25	0.49	50.7	50.8	50.4	1154572
1781798100	50.55	-0.1	-0.20	50.7	50.7	50.4	558502
1781711700	50.65	0.05	0.10	50.65	50.7	50.45	318654
1781625300	50.6	-0.05	-0.10	50.75	50.85	50.55	309836
1781538900	50.65	-0.15	-0.30	50.95	51	50.65	262924
1781279700	50.8	-0.1	-0.20	51.1	51.15	50.75	253231
1781193300	50.9	0.05	0.10	50.85	50.95	50.75	248108
1781106900	50.85	-0.1	-0.20	51	51.1	50.75	330961
1781020500	50.95	0.15	0.30	50.65	51.05	50.6	298567
1780934100	50.8	0.1	0.20	50.55	50.9	50.4	292957
1780674900	50.7	0.05	0.10	50.85	51.05	50.7	293670
1780588500	50.65	0.05	0.10	50.6	50.9	50.6	319856
1780502100	50.6	-0.1	-0.20	50.6	51	50.6	678511
1780415700	50.7	-0.4	-0.78	51.15	51.2	50.7	373941
1780329300	51.1	-0.4	-0.78	51.2	51.35	51.05	422584
1780070100	51.5	0.35	0.68	51.35	51.5	51.1	1486224
1779983700	51.15	0	0.00	51	51.25	50.8	390250
1779897300	51.15	-0.15	-0.29	51.5	51.65	51.15	764436
1779810900	51.3	-0.25	-0.48	51.55	51.65	51.3	732141
1779724500	51.55	0.25	0.49	51.35	51.9	51.35	442401
1779465300	51.3	-0.4	-0.77	51.7	52.25	51.15	2432565
1779378900	51.7	0.95	1.87	50.75	51.7	50.7	360149
1779292500	50.75	-0.2	-0.39	50.75	50.85	50.15	341303
1779206100	50.95	0.15	0.30	50.85	51.25	50.55	353608
1779119700	50.8	-0.7	-1.36	50.7	50.8	50.2	434748
1778860500	51.5	-0.3	-0.58	52.25	52.3	51.45	359572
1778774100	51.8	0	0.00	52.3	52.55	51.4	390338
1778687700	51.8	1.98	3.97	49.9	52	49.32	1018577
1778601300	49.82	-0.1	-0.20	49.74	49.94	49.38	515724
1778514900	49.92	-0.08	-0.16	50.1	50.75	49.92	368078
1778255700	50	0.2	0.40	50.2	50.4	49.2	304526
1778169300	49.8	-0.1	-0.20	50.1	50.25	49.38	394716
1778082900	49.9	0.6	1.22	49.76	50.05	49.08	371488
1777996500	49.3	-0.58	-1.16	49.8	50.1	49.06	494702
1777910100	49.88	0.24	0.48	50.1	50.45	49.36	353174
1777564500	49.64	0.5	1.02	49.2	49.76	48.96	267980
1777478100	49.14	-0.68	-1.36	49.64	49.72	48.9	324690
1777391700	49.82	0.06	0.12	49.46	50.05	49.02	303663
1777305300	49.76	0.26	0.53	49.88	50.05	49.56	244242
1777046100	49.5	-0.55	-1.10	49.9	50.2	49.5	284726
1776959700	50.05	0.13	0.26	49.98	50.25	49.74	257609
1776873300	49.92	0.5	1.01	49.5	49.92	49.18	272431
1776786900	49.42	-0.73	-1.46	50.05	50.4	49.1	469648
1776700500	50.15	-0.25	-0.50	50.15	50.65	50.05	320829
1776441300	50.4	0.25	0.50	50.3	50.55	50.05	333170
1776354900	50.15	0.15	0.30	50	50.85	50	382869
1776268500	50	0.88	1.79	49.6	50.25	49.48	784445
1776182100	49.12	0.46	0.95	48.9	49.2	48.62	257661
1776095700	48.66	-0.04	-0.08	48.34	48.72	48.02	383601
1775836500	48.7	0	0.00	48.7	48.7	48.7	0
1775750100	48.7	-0.98	-1.97	49.68	50	48.58	710411
1775663700	49.68	0.56	1.14	50.55	50.6	48.92	415358
1775577300	49.12	-0.88	-1.76	50.15	50.4	49.12	328447
1775145300	50	0.56	1.13	49.36	50.3	49.28	514258
1775058900	49.44	0.4	0.82	49.6	49.6	49	358384
1774972500	49.04	0.14	0.29	49	49.42	48.72	388638
1774886100	48.9	0.02	0.04	48.88	49.44	48.26	515203
1774630500	48.88	0.4	0.83	48.68	49.36	48.12	767657
1774544100	48.48	2.2	4.75	45.66	50.65	45.66	1556331
1774457700	46.28	0.74	1.62	45.74	46.28	45.56	229589
1774371300	45.54	0.32	0.71	45.24	45.56	45.1	281278
1774284900	45.22	0.54	1.21	44.36	46.08	43.94	451486