Dati storici Electromed - ELMD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,83	30,75	28,10	29,91	82.828	0,86	2,88%
1 Mese	28,16	30,75	26,5511	28,91	84.231	2,53	8,98%
3 Mesi	22,22	31,31	21,975	27,61	89.934	8,47	38,12%
6 Mesi	14,27	31,31	13,74	23,94	67.760	16,42	115,07%
1 Anno	10,58	31,31	9,81	21,33	48.898	20,11	190,08%
3 Anni	13,30	31,31	8,70	17,90	24.338	17,39	130,75%
5 Anni	8,76	31,31	6,9157	13,98	50.632	21,93	250,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Gen 2025	30,69	0,59	1,96%	30,15	30,8899	29,71	75.922
03 Gen 2025	30,10	0,55	1,86%	29,81	30,31	29,21	66.023
01 Gen 2025	29,55	-0,61	-2,02%	30,38	30,5299	29,325	46.106
31 Dic 2024	30,16	0,92	3,15%	29,01	30,5799	28,10	163.097
28 Dic 2024	29,24	-0,56	-1,88%	29,83	29,99	28,798	56.087
27 Dic 2024	29,80	0,22	0,74%	29,35	30,00	29,08	60.432
24 Dic 2024	29,58	0,93	3,25%	29,00	29,92	28,65	69.225
24 Dic 2024	28,65	0,92	3,32%	27,50	29,34	26,5511	196.765
21 Dic 2024	27,73	0,25	0,91%	27,23	28,11	27,19	60.347
20 Dic 2024	27,48	0,48	1,78%	27,32	28,97	27,12	80.606
19 Dic 2024	27,00	-1,12	-3,98%	28,17	28,98	26,91	54.691
18 Dic 2024	28,12	-0,30	-1,06%	28,38	28,39	27,7598	54.167
17 Dic 2024	28,42	0,24	0,85%	28,39	28,9416	27,7234	71.767
14 Dic 2024	28,18	-0,42	-1,47%	28,45	28,87	27,69	132.934
13 Dic 2024	28,60	-0,21	-0,73%	28,72	29,0517	28,33	42.575
12 Dic 2024	28,81	-0,28	-0,96%	29,04	29,21	28,389	67.235
11 Dic 2024	29,09	-0,80	-2,68%	30,01	30,05	28,79	72.292
10 Dic 2024	29,89	1,18	4,11%	29,50	30,20	29,1404	113.355
07 Dic 2024	28,71	0,71	2,54%	28,16	28,93	27,3299	108.453
06 Dic 2024	28,00	-1,80	-6,04%	29,36	29,70	27,28	209.074