Rocca SA (RCA)

RCA
🏛️ Polonia →
4.26
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 4.60 4.60 4.60 4.60 0.0M
2021-12-29 4.30 4.60 3.46 4.60 0.0M
2021-12-28 4.34 4.34 4.34 4.34 0.0M
2021-12-27 4.34 4.34 4.34 4.34 0.0M
2021-12-23 4.60 4.70 4.60 4.70 0.0M
2021-12-21 4.44 4.44 4.44 4.44 0.0M
2021-12-17 4.44 4.80 4.44 4.80 0.0M
2021-12-16 3.95 4.70 3.95 4.70 0.0M
2021-12-15 3.95 3.95 3.95 3.95 0.0M
2021-12-14 4.36 4.36 3.49 3.95 0.0M
2021-12-13 4.44 4.44 4.44 4.44 0.0M
2021-12-10 4.80 4.80 4.80 4.80 0.0M
2021-12-09 4.66 4.66 4.66 4.66 0.0M
2021-12-08 4.60 4.60 4.60 4.60 0.0M
2021-12-07 3.72 4.46 3.50 4.46 0.0M
2021-12-06 4.10 4.10 3.37 3.37 0.0M
2021-12-03 5.20 5.20 3.99 3.99 0.0M
2021-11-30 5.35 5.40 4.50 5.40 0.0M
2021-11-29 5.45 5.45 5.40 5.40 0.0M
2021-11-26 5.80 5.80 5.50 5.50 0.0M
2021-11-25 5.70 5.80 5.70 5.80 0.0M
2021-11-24 5.50 5.50 5.45 5.45 0.0M
2021-11-23 5.60 5.60 5.60 5.60 0.0M
2021-11-22 5.80 5.80 5.60 5.60 0.0M
2021-11-19 5.90 5.90 5.80 5.80 0.0M
2021-11-18 6.08 6.08 5.70 5.90 0.0M
2021-11-17 5.80 6.20 5.80 6.16 0.0M
2021-11-15 5.30 5.60 5.30 5.60 0.0M
2021-11-12 5.30 5.30 5.30 5.30 0.0M
2021-11-10 5.40 5.60 5.30 5.30 0.0M
2021-11-09 5.60 5.60 5.30 5.30 0.0M
2021-11-08 5.60 5.60 5.60 5.60 0.0M
2021-11-05 5.40 5.60 5.30 5.60 0.0M
2021-11-04 5.60 5.60 5.60 5.60 0.0M
2021-11-03 5.50 5.60 5.40 5.60 0.0M
2021-10-27 5.00 5.90 5.00 5.90 0.0M
2021-10-26 5.05 5.05 4.72 5.00 0.0M
2021-10-25 5.05 5.05 5.05 5.05 0.0M
2021-10-22 5.05 5.05 5.05 5.05 0.0M
2021-10-21 5.05 5.05 5.05 5.05 0.0M
2021-10-19 5.05 5.05 5.05 5.05 0.0M
2021-10-18 5.05 5.05 5.05 5.05 0.0M
2021-10-15 5.05 5.05 5.05 5.05 0.0M
2021-10-14 5.05 5.05 5.05 5.05 0.0M
2021-10-13 5.05 5.05 5.05 5.05 0.0M
2021-10-12 5.05 5.05 5.05 5.05 0.0M
2021-10-11 5.05 5.05 5.05 5.05 0.0M
2021-10-08 5.05 5.05 5.05 5.05 0.0M
2021-10-07 5.20 5.20 4.90 5.10 0.0M
2021-10-06 5.00 5.20 5.00 5.20 0.0M
2021-10-05 5.30 5.30 5.30 5.30 0.0M
2021-10-04 5.50 5.50 4.80 5.24 0.0M
2021-10-01 5.50 5.50 5.50 5.50 0.0M
2021-09-30 5.20 5.50 4.80 5.50 0.0M
2021-09-29 5.25 5.50 4.80 5.50 0.0M
2021-09-28 5.45 5.60 5.25 5.25 0.0M
2021-09-27 5.10 5.10 5.10 5.10 0.0M
2021-09-24 5.43 5.50 5.00 5.10 0.0M
2021-09-23 6.79 6.79 5.43 5.43 0.0M
2021-09-22 6.40 7.10 6.40 6.82 0.0M
2021-09-21 4.32 6.40 4.32 6.40 0.0M
2021-09-17 4.08 4.56 4.08 4.56 0.0M
2021-09-16 4.06 4.06 4.06 4.06 0.0M
2021-09-15 4.08 4.08 4.08 4.08 0.0M
2021-09-10 3.96 4.08 3.86 4.08 0.0M
2021-09-08 4.06 4.06 4.00 4.06 0.0M
2021-09-07 4.10 4.38 4.10 4.10 0.0M
2021-09-06 4.30 4.30 4.30 4.30 0.0M
2021-09-02 4.50 4.50 4.30 4.30 0.0M
2021-09-01 4.50 4.50 4.50 4.50 0.0M
2021-08-31 4.70 4.70 4.50 4.50 0.0M
2021-08-30 4.90 4.90 4.56 4.70 0.0M
2021-08-27 4.90 4.90 4.90 4.90 0.0M
2021-08-26 4.90 4.90 4.90 4.90 0.0M
2021-08-25 4.90 4.90 4.90 4.90 0.0M
2021-08-24 5.30 5.30 4.92 5.00 0.0M
2021-08-23 4.92 5.25 4.92 5.25 0.0M
2021-08-20 4.92 4.92 4.92 4.92 0.0M
2021-08-19 4.72 5.02 4.72 5.02 0.0M
2021-08-18 5.85 5.85 4.70 4.72 0.0M
2021-08-17 5.85 5.85 5.85 5.85 0.0M
2021-08-16 5.85 5.85 5.85 5.85 0.0M
2021-08-13 5.85 5.85 5.85 5.85 0.0M
2021-08-12 6.20 6.20 5.70 5.85 0.0M
2021-08-11 6.40 6.40 6.40 6.40 0.0M
2021-08-10 6.40 6.40 6.40 6.40 0.0M
2021-08-09 6.50 6.50 6.50 6.50 0.0M
2021-08-06 6.70 6.70 6.25 6.45 0.0M
2021-08-04 7.00 7.00 7.00 7.00 0.0M
2021-08-03 7.00 7.00 7.00 7.00 0.0M
2021-08-02 6.04 7.00 6.00 7.00 0.0M
2021-07-30 6.05 6.05 6.05 6.05 0.0M
2021-07-29 6.05 6.05 5.80 6.05 0.0M
2021-07-28 6.05 6.05 6.05 6.05 0.0M
2021-07-27 6.05 6.05 6.05 6.05 0.0M
2021-07-26 6.05 6.05 6.05 6.05 0.0M
2021-07-23 6.10 6.10 5.80 6.05 0.0M
2021-07-22 6.70 6.70 5.40 6.20 0.0M
2021-07-12 7.00 7.00 7.00 7.00 0.0M
2021-07-09 7.00 7.35 7.00 7.35 0.0M
2021-07-08 7.70 7.70 6.60 7.00 0.0M
2021-07-07 7.40 7.70 6.70 7.70 0.0M
2021-07-05 7.00 7.80 7.00 7.80 0.0M
2021-07-01 7.20 7.70 7.20 7.70 0.0M
2021-06-30 7.60 7.60 7.20 7.60 0.0M
2021-06-29 7.45 7.70 6.80 7.70 0.0M
2021-06-24 7.60 8.10 7.50 8.10 0.0M
2021-06-23 7.80 8.05 7.70 8.05 0.0M
2021-06-21 8.30 8.30 8.30 8.30 0.0M
2021-06-15 8.20 8.25 8.10 8.25 0.0M
2021-06-14 8.15 8.60 8.15 8.60 0.0M
2021-06-11 9.00 9.00 8.10 8.50 0.0M
2021-06-10 8.40 9.00 8.40 9.00 0.0M
2021-06-09 8.40 9.10 8.30 9.00 0.0M
2021-06-08 8.65 8.65 7.90 8.35 0.0M
2021-06-07 8.60 9.00 8.00 8.60 0.0M
2021-06-04 9.20 9.20 8.45 9.20 0.0M
2021-06-02 9.36 9.70 8.45 9.20 0.0M
2021-06-01 9.36 9.36 9.36 9.36 0.0M
2021-05-31 8.70 9.40 8.70 9.40 0.0M
2021-05-28 8.60 9.40 8.60 9.40 0.0M
2021-05-27 9.40 9.40 9.00 9.40 0.0M
2021-05-26 9.49 9.49 9.49 9.49 0.0M
2021-05-25 8.00 9.60 8.00 9.60 0.0M
2021-05-21 9.55 9.55 9.55 9.55 0.0M
2021-05-20 8.85 9.55 8.00 9.55 0.0M
2021-05-19 8.85 9.55 7.30 9.55 0.0M
2021-05-14 9.50 9.50 9.50 9.50 0.0M
2021-05-11 9.50 9.50 9.50 9.50 0.0M
2021-05-10 9.00 9.70 9.00 9.70 0.0M
2021-05-07 9.00 10.00 8.10 9.90 0.0M
2021-05-06 9.00 9.00 9.00 9.00 0.0M
2021-05-05 9.70 9.90 9.15 9.20 0.0M
2021-05-04 9.70 10.90 9.00 10.00 0.0M
2021-04-30 7.79 9.70 7.79 9.70 0.0M
2021-04-29 6.98 7.98 6.98 7.96 0.0M
2021-04-28 6.98 6.98 6.60 6.98 0.0M
2021-04-27 6.98 6.98 6.98 6.98 0.0M
2021-04-26 6.98 6.98 6.68 6.98 0.0M
2021-04-22 7.10 7.10 6.50 6.78 0.0M
2021-04-21 7.70 7.70 7.00 7.48 0.0M
2021-04-20 7.70 7.70 7.70 7.70 0.0M
2021-04-19 10.00 10.00 7.80 7.80 0.0M
2021-04-16 10.00 10.00 10.00 10.00 0.0M
2021-04-15 10.00 10.00 10.00 10.00 0.0M
2021-04-14 10.00 10.00 10.00 10.00 0.0M
2021-04-13 10.00 10.00 9.10 10.00 0.0M
2021-04-12 10.00 10.00 10.00 10.00 0.0M
2021-04-09 9.99 10.00 9.99 10.00 0.0M
2021-04-08 10.00 10.00 10.00 10.00 0.0M
2021-04-07 10.00 10.00 10.00 10.00 0.0M
2021-04-06 10.00 10.00 10.00 10.00 0.0M
2021-04-01 10.00 10.00 8.15 10.00 0.0M
2021-03-29 10.00 10.00 10.00 10.00 0.0M
2021-03-26 10.00 10.00 10.00 10.00 0.0M
2021-03-25 10.00 10.00 10.00 10.00 0.0M
2021-03-24 10.90 10.90 8.72 9.90 0.0M
2021-03-23 10.90 10.90 10.10 10.90 0.0M
2021-03-22 10.70 12.00 10.70 11.30 0.0M
2021-03-19 10.70 10.70 9.90 10.60 0.0M
2021-03-18 10.68 10.70 10.68 10.70 0.0M
2021-03-17 10.70 10.70 9.80 10.68 0.0M
2021-03-16 10.70 10.70 10.68 10.68 0.0M
2021-03-15 10.76 10.80 9.75 10.68 0.0M
2021-03-12 10.00 10.80 8.65 10.78 0.0M
2021-03-11 10.90 10.90 9.80 10.10 0.0M
2021-03-10 10.90 10.90 10.90 10.90 0.0M
2021-03-09 10.90 10.90 9.50 10.10 0.0M
2021-03-08 10.90 10.90 9.50 10.50 0.0M
2021-03-05 11.39 11.39 10.50 11.36 0.0M
2021-03-04 10.50 10.50 9.50 10.50 0.0M
2021-03-03 11.50 11.50 10.40 11.40 0.0M
2021-03-02 12.30 12.30 12.30 12.30 0.0M
2021-03-01 10.34 12.40 10.34 12.40 0.0M
2021-02-26 12.19 12.19 12.19 12.19 0.0M
2021-02-25 12.50 12.50 10.22 11.60 0.0M
2021-02-24 12.52 12.52 12.52 12.52 0.0M
2021-02-23 12.60 12.60 11.50 12.54 0.0M
2021-02-22 12.48 12.50 11.60 12.50 0.0M
2021-02-19 12.25 12.25 11.10 12.10 0.0M
2021-02-18 11.90 11.90 9.82 11.20 0.0M
2021-02-17 10.70 12.48 9.50 11.90 0.0M
2021-02-16 9.70 10.40 9.15 10.40 0.0M
2021-02-15 10.40 10.40 9.50 10.20 0.0M
2021-02-12 9.80 10.50 9.00 10.40 0.0M
2021-02-11 10.80 10.80 10.00 10.50 0.0M
2021-02-10 10.50 10.50 10.20 10.40 0.0M
2021-02-09 10.98 10.98 8.80 10.00 0.0M
2021-02-08 10.40 12.48 9.20 10.83 0.0M
2021-02-05 10.50 10.60 8.40 10.60 0.0M
2021-02-04 13.00 13.00 10.40 10.40 0.0M
2021-02-03 16.10 19.00 12.88 13.00 0.0M
2021-02-02 23.05 23.05 14.75 17.00 0.0M
2021-02-01 36.00 36.00 23.04 23.05 0.0M
2021-01-29 36.00 43.10 32.00 36.00 0.0M
2021-01-28 22.80 30.00 22.80 30.00 0.0M
2021-01-27 18.50 22.50 18.50 22.50 0.0M
2021-01-26 13.30 19.15 13.30 16.80 0.0M
2021-01-25 11.00 13.00 11.00 13.00 0.0M
2021-01-22 9.00 10.50 7.20 10.50 0.0M
2021-01-20 10.80 10.80 10.80 10.80 0.0M
2021-01-19 9.00 10.80 9.00 10.80 0.0M
2021-01-18 7.15 8.69 7.15 8.69 0.0M
2021-01-15 6.95 6.95 6.95 6.95 0.0M
2021-01-14 6.95 6.95 6.95 6.95 0.0M
2021-01-13 6.95 6.95 6.95 6.95 0.0M
2021-01-12 6.95 6.95 6.95 6.95 0.0M
2021-01-11 6.95 6.95 6.95 6.95 0.0M
2021-01-08 6.95 6.95 6.95 6.95 0.0M
2021-01-07 6.95 6.95 6.95 6.95 0.0M
2021-01-05 6.95 6.95 6.95 6.95 0.0M
2021-01-04 7.10 7.10 6.95 6.95 0.0M