Dati storici Technology One - TNE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,83	18,22	15,60	17,50	1.424.122	1,97	12,41%
1 Mese	15,98	18,22	15,60	16,80	743.052	1,82	11,36%
3 Mesi	16,86	18,22	15,52	16,61	757.417	0,935	5,55%
6 Mesi	15,10	18,22	14,62	16,08	663.100	2,70	17,85%
1 Anno	16,96	18,22	14,38	15,82	713.464	0,835	4,92%
3 Anni	8,91	18,22	8,65	13,12	757.584	8,89	99,72%
5 Anni	7,38	18,22	6,36	10,68	940.364	10,42	141,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mag 2024	17,82	0,02	0,11%	17,81	17,88	17,61	632.340
24 Mag 2024	17,80	0,01	0,06%	17,60	17,82	17,51	605.149
23 Mag 2024	17,79	-0,18	-1,00%	17,93	18,15	17,705	1.216.054
22 Mag 2024	17,97	1,14	6,77%	17,21	18,22	17,21	2.931.157
21 Mag 2024	16,83	0,83	5,19%	16,10	17,125	15,60	2.003.719
20 Mag 2024	16,00	0,11	0,69%	15,83	16,01	15,75	364.532
17 Mag 2024	15,89	-0,35	-2,16%	16,15	16,19	15,87	911.330
16 Mag 2024	16,24	0,04	0,25%	16,47	16,47	16,23	532.221
15 Mag 2024	16,20	0,07	0,43%	16,20	16,31	16,155	481.322
14 Mag 2024	16,13	-0,34	-2,06%	16,41	16,51	16,11	464.783
13 Mag 2024	16,47	0,10	0,61%	16,34	16,49	16,31	497.213
10 Mag 2024	16,37	0,28	1,74%	16,12	16,39	16,12	363.400
09 Mag 2024	16,09	-0,24	-1,47%	16,31	16,38	16,01	516.051
08 Mag 2024	16,33	0,20	1,24%	16,23	16,36	16,175	607.326
07 Mag 2024	16,13	0,26	1,64%	15,99	16,18	15,90	481.543
06 Mag 2024	15,87	-0,21	-1,31%	16,04	16,12	15,805	641.002
03 Mag 2024	16,08	-0,01	-0,06%	16,15	16,20	16,05	410.120
02 Mag 2024	16,09	0,03	0,19%	16,03	16,175	15,92	379.557
01 Mag 2024	16,06	-0,16	-0,99%	15,97	16,11	15,88	347.327
30 Apr 2024	16,22	-0,02	-0,12%	16,24	16,30	16,06	562.217
29 Apr 2024	16,24	0,58	3,70%	15,98	16,28	15,875	545.019