Dati storici Alger Russell Innovation... - INVN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,73	19,08	17,85	18,47	6.203	-0,4062	-2,17%
1 Mese	20,22	20,22	17,85	19,00	5.164	-1,90	-9,38%
3 Mesi	20,37	21,08	17,85	20,31	16.338	-2,05	-10,05%
6 Mesi	20,37	21,08	17,85	20,31	16.338	-2,05	-10,05%
1 Anno	20,37	21,08	17,85	20,31	16.338	-2,05	-10,05%
3 Anni	20,37	21,08	17,85	20,31	16.338	-2,05	-10,05%
5 Anni	20,37	21,08	17,85	20,31	16.338	-2,05	-10,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	18,3238	0,44	2,46%	18,06	18,3238	18,06	4.709
13 Mar 2025	17,8833	-0,37	-2,03%	18,2191	18,2191	17,85	5.207
12 Mar 2025	18,2538	-0,06	-0,32%	18,28	18,28	18,20	2.494
11 Mar 2025	18,3123	-0,28	-1,52%	18,61	18,61	18,3123	4.503
10 Mar 2025	18,5958	-0,46	-2,41%	18,83	18,86	18,5701	14.360
08 Mar 2025	19,0546	0,28	1,47%	18,73	19,08	18,66	4.453
07 Mar 2025	18,7787	-0,38	-2,00%	18,98	19,05	18,7499	3.454
06 Mar 2025	19,1617	0,26	1,38%	18,94	19,1617	18,94	380
05 Mar 2025	18,9016	0,09	0,46%	18,69	19,12	18,6627	917
04 Mar 2025	18,8158	-0,36	-1,86%	19,34	19,34	18,8158	6.319
01 Mar 2025	19,1719	-0,11	-0,56%	19,14	19,1719	18,945	43.969
28 Feb 2025	19,2805	-0,36	-1,82%	19,71	19,71	19,2805	656
27 Feb 2025	19,6378	0,00	0,00%	19,65	19,76	19,59	1.852
26 Feb 2025	19,6379	-0,11	-0,54%	19,58	19,6379	19,58	246
25 Feb 2025	19,7442	0,01	0,03%	19,84	19,84	19,7442	2.327
22 Feb 2025	19,739	-0,37	-1,83%	20,14	20,14	19,739	203
21 Feb 2025	20,1073	0,01	0,06%	20,07	20,1073	20,02	121
20 Feb 2025	20,095	-0,10	-0,52%	20,17	20,17	20,0699	1.523
19 Feb 2025	20,1997	0,14	0,72%	20,19	20,1997	20,14	123