Recordati SpA Historical Data - REC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Recordati SpA (REC)
Recordati SpA (REC) Historical

Recordati SpA (REC)

59.60

-1.35

(-2.21%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	3.47222222222	57.6	60.5	57.55	352950	59.15084768	DE
4	4.8	8.75912408759	54.8	60.5	54.15	314620	57.55199978	DE
12	8.75	17.2074729597	50.85	60.5	49.16	283372	54.09411436	DE
26	9.78	19.6306704135	49.82	60.5	48.58	258573	52.86989754	DE
52	9.3	18.4890656064	50.3	60.5	47.28	248586	51.60893245	DE
156	15.08	33.8724168913	44.52	60.5	34.52	237399	45.92585275	DE
260	18.22	44.0309328178	41.38	60.5	28.26	280671	45.42416048	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	59.45	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	0.85	1.55	55.75	55.85	55.35	281765
1737564900	54.95	0	0.00	54.95	54.95	54.95	0
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
1734022500	51.1	0	0.00	51.05	51.2	50.85	223569
1733936100	51.1	0.05	0.10	50.85	51.25	50.6	197784
1733849700	51.05	-0.2	-0.39	51.2	51.55	50.9	211885
1733763300	51.25	-0.65	-1.25	52.05	52.05	50.8	239426
1733504100	51.9	0.25	0.48	51.3	52.2	51.3	343064
1733417700	51.65	0.05	0.10	51.75	52	51.25	378964
1733331300	51.6	-0.05	-0.10	51.75	52.2	51.55	259161
1733244900	51.65	0.55	1.08	51.4	51.85	51.35	194109
1733158500	51.1	-0.3	-0.58	51.45	51.55	50.85	272637
1732899300	51.4	0.15	0.29	51.4	51.5	51.05	184199
1732812900	51.25	-0.45	-0.87	52	52.15	51.2	280548
1732726500	51.7	-0.15	-0.29	51.95	52.5	51.55	241448
1732640100	51.85	-0.45	-0.86	52.15	54.1	51.6	400060
1732553700	52.3	0.4	0.77	52.2	52.7	51.8	587859
1732294500	51.9	1.3	2.57	50.85	52.1	50.75	249235
1732208100	50.6	0.4	0.80	50.4	50.65	50.1	218081
1732121700	50.2	0.38	0.76	50.4	50.5	50.15	185534
1732035300	49.82	-0.02	-0.04	50.15	50.55	49.48	390685
1731948900	49.84	-1.26	-2.47	50.6	50.75	49.84	274591

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions