Rizzoli Corriere della Sera MediaGroup SpA Historical Data - RCS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	1.47783251232	1.015	1.045	0.988	338450	1.02110094	DE
4	0.106	11.4718614719	0.924	1.05	0.9	404200	0.9936881	DE
12	0.14	15.7303370787	0.89	1.05	0.854	269428	0.9460658	DE
26	0.282	37.7005347594	0.748	1.05	0.74	245814	0.87159348	DE
52	0.289	39.0013495277	0.741	1.05	0.716	253676	0.83074478	DE
156	0.364	54.6546546547	0.666	1.05	0.587	205705	0.76568996	DE
260	0.29	39.1891891892	0.74	1.05	0.45	269129	0.7177734	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	1.03	0	0.00	1.04	1.045	1.02	380892
1741280100	1.03	0.02	1.98	1.0149999	1.035	0.99	392825
1741193700	1.01	0.02	2.02	0.996	1.0149999	0.996	275987
1741107300	0.99	-0.04	-3.88	1.02	1.025	0.988	238493
1741020900	1.03	0	0.00	1.03	1.04	1.02	335548
1740761700	1.03	0.02	1.48	1.0149999	1.035	1.0049999	449399
1740675300	1.0149999	-0.02	-1.46	1.035	1.035	1.0149999	345999
1740588900	1.03	-0.01	-0.48	1.045	1.05	1.02	822125
1740502500	1.035	0.04	4.55	0.986	1.05	0.986	1120910
1740416100	0.99	0	0.00	0.99	0.996	0.982	247103
1740156900	0.99	0.024	2.48	0.974	1	0.972	636643
1740070500	0.966	-0.002	-0.21	0.964	0.974	0.964	296184
1739984100	0.968	-0.004	-0.41	0.978	0.978	0.962	248527
1739897700	0.972	0.006	0.62	0.964	0.976	0.962	581363
1739811300	0.966	0.03	3.21	0.934	0.976	0.9	937706
1739552100	0.936	0.008	0.86	0.922	0.936	0.922	257616
1739465700	0.928	0	0.00	0.93	0.93	0.924	94391
1739379300	0.928	-0.006	-0.64	0.926	0.938	0.924	289869
1739292900	0.934	0.01	1.08	0.922	0.94	0.918	212475
1739206500	0.924	-0.002	-0.22	0.93	0.93	0.914	179712
1738947300	0.926	0.002	0.22	0.924	0.93	0.918	121117
1738860900	0.924	0	0.00	0.926	0.926	0.918	124817
1738774500	0.924	0.004	0.43	0.922	0.926	0.92	123925
1738688100	0.92	0.012	1.32	0.91	0.92	0.904	207856
1738601700	0.908	0.002	0.22	0.88	0.912	0.88	348006
1738342500	0.906	0.016	1.80	0.894	0.906	0.886	320200
1738256100	0.89	-0.006	-0.67	0.896	0.898	0.878	309248
1738169700	0.896	0	0.00	0.9	0.9	0.888	184509
1738083300	0.896	0.006	0.67	0.89	0.896	0.884	167726
1737996900	0.89	0.004	0.45	0.886	0.894	0.884	408546
1737737700	0.886	-0.002	-0.23	0.89	0.894	0.884	89266
1737651300	0.888	-0.002	-0.22	0.89	0.89	0.882	139490
1737564900	0.89	0	0.00	0.89	0.89	0.89	0
1737478500	0.89	0.002	0.23	0.876	0.89	0.876	79249
1737392100	0.888	0.006	0.68	0.89	0.892	0.878	226319
1737132900	0.882	0.006	0.68	0.882	0.882	0.874	107923
1737046500	0.876	0.002	0.23	0.874	0.884	0.87	82658
1736960100	0.874	-0.004	-0.46	0.87	0.88	0.87	398668
1736873700	0.878	0.008	0.92	0.874	0.88	0.872	137834
1736787300	0.87	0.012	1.40	0.862	0.874	0.858	182583
1736528100	0.858	-0.014	-1.61	0.872	0.876	0.854	326264
1736441700	0.872	0	0.00	0.87	0.874	0.87	41930
1736355300	0.872	-0.006	-0.68	0.88	0.88	0.87	116766
1736268900	0.878	0	0.00	0.876	0.88	0.87	103829
1736182500	0.878	-0.002	-0.23	0.874	0.88	0.872	71110
1735923300	0.88	0.01	1.15	0.864	0.882	0.864	225213
1735836900	0.87	0.006	0.69	0.886	0.886	0.868	106209
1735577700	0.864	-0.002	-0.23	0.862	0.868	0.858	75189
1735318500	0.866	0.006	0.70	0.868	0.868	0.858	103283
1734972900	0.86	-0.008	-0.92	0.868	0.868	0.86	81486
1734713700	0.868	-0.004	-0.46	0.872	0.872	0.862	218315
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rizzoli Corriere della Sera MediaGroup SpA (RCS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rizzoli Corriere della Sera MediaGroup SpA (RCS) Historical

Rizzoli Corriere della Sera MediaGroup SpA (RCS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free