Recordati SpA Historical Data - REC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-1.30475302889	53.65	54.55	52.15	529425	53.1683509	DE
4	-5.75	-9.79557069847	58.7	60.5	52.15	606221	54.97744913	DE
12	2.65	5.26838966203	50.3	60.5	49.16	401833	55.04390757	DE
26	2	3.92541707556	50.95	60.5	48.58	324184	53.52630091	DE
52	-0.25	-0.46992481203	53.2	60.5	47.28	278411	52.09888317	DE
156	9.3	21.3058419244	43.65	60.5	34.52	244833	46.51651072	DE
260	22.75	75.3311258278	30.2	60.5	29.38	278494	46.06135916	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741798500	52.8	0.35	0.67	52.55	53.25	52.5	332850
1741712100	52.45	-1.6	-2.96	54.45	54.55	52.15	778558
1741625700	54.05	0.65	1.22	53.55	54.2	53.45	449372
1741366500	53.4	-0.05	-0.09	53.35	53.5	52.6	405467
1741280100	53.45	-0.45	-0.83	53.65	53.9	52.6	680879
1741193700	53.9	-0.45	-0.83	54	54.4	53.55	545142
1741107300	54.35	-0.65	-1.18	54.85	55.05	54.35	361990
1741020900	55	0.6	1.10	54.3	55.05	54.3	428945
1740761700	54.4	0	0.00	54.05	54.45	54	1572436
1740675300	54.4	0.4	0.74	53.8	54.4	53.5	380549
1740588900	54	0.4	0.75	54.2	54.5	53.8	303158
1740502500	53.6	-0.55	-1.02	54.25	54.5	53.35	480279
1740416100	54.15	0.05	0.09	54.35	54.75	54.05	349100
1740156900	54.1	-0.8	-1.46	54.5	54.95	53.95	1002805
1740070500	54.9	-0.95	-1.70	55.85	55.95	54.85	670344
1739984100	55.85	-3.95	-6.61	55.4	57.1	55.4	1934848
1739897700	59.8	-0.15	-0.25	60.05	60.05	59.3	237403
1739811300	59.95	0.45	0.76	59.55	60.15	59.2	275089
1739552100	59.5	-0.9	-1.49	59.75	60.3	59.25	413509
1739465700	60.4	1.35	2.29	58.7	60.5	58.7	521692
1739379300	59.05	0.4	0.68	58.75	59.2	58.6	251199
1739292900	58.65	0.15	0.26	58.65	58.65	58.05	327154
1739206500	58.5	0.1	0.17	58.45	58.85	58.2	366066
1738947300	58.4	-1.15	-1.93	57.6	58.95	57.55	298639
1738860900	59.55	0.3	0.51	59.6	59.7	59.2	146978
1738774500	59.25	-0.1	-0.17	59.2	59.5	58.75	233268
1738688100	59.35	0.15	0.25	59.5	59.5	58.65	254303
1738601700	59.2	0.45	0.77	57.9	59.5	57.9	224456
1738342500	58.75	-0.25	-0.42	59.2	59.2	58.55	217202
1738256100	59	1	1.72	58.4	59.05	58.15	206988
1738169700	58	0.35	0.61	57.75	58.65	57.6	236877
1738083300	57.65	0.9	1.59	57	57.8	56.9	422629
1737996900	56.75	0.75	1.34	56	56.8	55.9	399735
1737737700	56	0.2	0.36	55.9	56.3	55.75	533536
1737651300	55.8	0.2	0.36	55.75	55.85	55.35	281765
1737564900	55.6	0.65	1.18	55.15	55.85	55.1	316309
1737478500	54.95	0.2	0.37	54.55	55.2	54.4	205331
1737392100	54.75	-0.2	-0.36	54.8	55.05	54.65	223711
1737132900	54.95	0.35	0.64	54.8	55.1	54.15	624555
1737046500	54.6	0.5	0.92	54.3	54.65	54.1	281722
1736960100	54.1	1.5	2.85	52.65	54.2	52.65	334810
1736873700	52.6	-0.15	-0.28	52.75	53.15	52.45	241147
1736787300	52.75	-0.75	-1.40	53.3	53.35	52.5	350832
1736528100	53.5	-0.6	-1.11	53.8	54	53.25	231861
1736441700	54.1	1.05	1.98	53.05	54.2	53.05	213289
1736355300	53.05	0.65	1.24	52.55	53.1	52.2	283523
1736268900	52.4	0.65	1.26	51.5	52.4	51.35	212091
1736182500	51.75	0.35	0.68	51.4	51.8	51.15	182800
1735923300	51.4	-0.2	-0.39	51.75	51.85	51.4	182789
1735836900	51.6	0.8	1.57	50.65	51.6	50.65	167566
1735577700	50.8	-0.05	-0.10	50.95	51	50.55	186789
1735318500	50.85	0.35	0.69	50.3	51.05	49.6	161858
1734972900	50.5	0.25	0.50	50.2	50.95	49.96	209209
1734713700	50.25	0	0.00	50.05	50.45	49.16	505963
1734627300	50.25	-0.4	-0.79	50.3	50.45	49.86	373904
1734540900	50.65	0.05	0.10	50.65	50.85	50.35	194496
1734454500	50.6	-0.25	-0.49	50.65	50.9	50.2	262162
1734368100	50.85	0.15	0.30	50.9	50.9	50.35	203699
1734108900	50.7	-0.4	-0.78	51.15	51.2	50.5	248612

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Recordati SpA (REC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Recordati SpA (REC) Historical

Recordati SpA (REC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free