Rizzoli Corriere della Sera MediaGroup SpA Historical Data - RCS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.012	-1.59151193634	0.754	0.754	0.734	114004	0.74117512	DE
4	-0.038	-4.87179487179	0.78	0.786	0.734	224494	0.75956665	DE
12	-0.06	-7.4812967581	0.802	0.906	0.734	306122	0.8153791	DE
26	0.004	0.542005420054	0.738	0.906	0.725	227502	0.79926742	DE
52	0.012	1.64383561644	0.73	0.906	0.684	159463	0.77391531	DE
156	0.03	4.21348314607	0.712	0.951	0.587	216284	0.75468943	DE
260	-0.199	-21.1477151966	0.941	1.12	0.45	322116	0.76151304	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720194900	0.742	-0.008	-1.07	0.744	0.754	0.74	60115
1720108500	0.75	0.006	0.81	0.742	0.75	0.742	66782
1720022100	0.744	0.006	0.81	0.742	0.748	0.738	113534
1719935700	0.738	-0.004	-0.54	0.74	0.744	0.736	63254
1719849300	0.742	0.004	0.54	0.75	0.75	0.74	81822
1719590100	0.738	-0.012	-1.60	0.754	0.754	0.734	244626
1719503700	0.75	0.006	0.81	0.75	0.75	0.738	328344
1719417300	0.744	-0.006	-0.80	0.75	0.76	0.74	159317
1719330900	0.75	-0.01	-1.32	0.758	0.76	0.746	734115
1719244500	0.76	-0.004	-0.52	0.756	0.766	0.756	125764
1718985300	0.764	-0.002	-0.26	0.764	0.768	0.762	264338
1718898900	0.766	-0.002	-0.26	0.766	0.786	0.764	386577
1718812500	0.768	0	0.00	0.77	0.774	0.766	45119
1718726100	0.768	0.008	1.05	0.764	0.778	0.76	125206
1718639700	0.76	0.006	0.80	0.76	0.764	0.76	180666
1718380500	0.754	-0.016	-2.08	0.768	0.768	0.75	338830
1718294100	0.77	-0.012	-1.53	0.786	0.786	0.768	183992
1718207700	0.782	0.008	1.03	0.774	0.786	0.772	352674
1718121300	0.774	-0.004	-0.51	0.78	0.78	0.77	297137
1718034900	0.778	0.01	1.30	0.776	0.798	0.774	231123
1717775700	0.768	-0.008	-1.03	0.78	0.782	0.766	166650
1717689300	0.776	0.004	0.52	0.77	0.784	0.77	152809
1717602900	0.772	-0.004	-0.52	0.77	0.782	0.77	297651
1717516500	0.776	-0.002	-0.26	0.778	0.784	0.772	177090
1717430100	0.778	-0.002	-0.26	0.77	0.786	0.76	171686
1717170900	0.78	-0.006	-0.76	0.782	0.786	0.78	57237
1717084500	0.786	-0.008	-1.01	0.798	0.798	0.784	196916
1716998100	0.794	-0.008	-1.00	0.802	0.804	0.792	360150
1716911700	0.802	0.004	0.50	0.8	0.806	0.798	235785
1716825300	0.798	0.006	0.76	0.8	0.804	0.79	594466
1716566100	0.792	-0.018	-2.22	0.806	0.81	0.788	582549
1716479700	0.81	0.002	0.25	0.806	0.81	0.806	183691
1716393300	0.808	-0.008	-0.98	0.8159999	0.8159999	0.804	225936
1716306900	0.8159999	-0.008	-0.97	0.8179999	0.8219999	0.81	249048
1716220500	0.824	-0.072	-8.04	0.84	0.84	0.8139999	1006933
1715961300	0.896	0.014	1.59	0.888	0.9	0.872	1007867
1715874900	0.882	-0.004	-0.45	0.88	0.892	0.872	555053
1715788500	0.886	0.002	0.23	0.898	0.906	0.876	653105
1715702100	0.884	0.008	0.91	0.87	0.892	0.87	437392
1715615700	0.876	-0.004	-0.45	0.876	0.886	0.87	365492
1715356500	0.88	0.006	0.69	0.876	0.886	0.872	304460
1715270100	0.874	-0.006	-0.68	0.876	0.884	0.87	235460
1715183700	0.88	-0.006	-0.68	0.89	0.89	0.87	375384
1715097300	0.886	0.024	2.78	0.87	0.89	0.866	593540
1715010900	0.862	0.016	1.89	0.842	0.872	0.842	722924
1714751700	0.846	0.022	2.67	0.824	0.85	0.8219999	430092
1714665300	0.824	0.0060001	0.73	0.8179999	0.824	0.8139999	439295
1714492500	0.8179999	0.0099999	1.24	0.808	0.8199999	0.806	322468
1714406100	0.808	0	0.00	0.808	0.808	0.802	101513
1714146900	0.808	0.006	0.75	0.8	0.812	0.8	239865
1714060500	0.802	-0.002	-0.25	0.806	0.806	0.798	75271
1713974100	0.804	0.004	0.50	0.804	0.808	0.796	205599
1713887700	0.8	0.008	1.01	0.794	0.802	0.79	270451
1713801300	0.792	0.01	1.28	0.78	0.798	0.78	134503
1713542100	0.782	-0.02	-2.49	0.796	0.796	0.776	595555
1713455700	0.802	-0.002	-0.25	0.798	0.804	0.798	95378
1713369300	0.804	0.008	1.01	0.796	0.804	0.794	342735
1713282900	0.796	-0.004	-0.50	0.798	0.802	0.794	313698
1713196500	0.8	0	0.00	0.804	0.804	0.798	136489
1712937300	0.8	-0.002	-0.25	0.802	0.806	0.8	125781
1712850900	0.802	-0.008	-0.99	0.81	0.812	0.798	150455
1712764500	0.81	0.018	2.27	0.8	0.8159999	0.796	936677
1712678100	0.792	-0.004	-0.50	0.796	0.8	0.788	301144
1712591700	0.796	0.006	0.76	0.79	0.796	0.79	127456

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