Dati storici Simplify Volt TSLA Revol... - TESL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,01	15,59	13,19	14,03	42.472	-0,74	-4,93%
1 Mese	20,57	21,16	13,19	16,42	28.122	-6,30	-30,63%
3 Mesi	24,12	25,43	13,19	20,79	39.348	-9,85	-40,84%
6 Mesi	24,12	25,43	13,19	20,79	39.348	-9,85	-40,84%
1 Anno	24,12	25,43	13,19	20,79	39.348	-9,85	-40,84%
3 Anni	24,12	25,43	13,19	20,79	39.348	-9,85	-40,84%
5 Anni	24,12	25,43	13,19	20,79	39.348	-9,85	-40,84%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	14,27	-0,55	-3,73%	15,25	15,25	13,99	15.149
12 Mar 2025	14,8226	0,88	6,33%	14,43	15,4899	14,43	31.330
11 Mar 2025	13,94	0,50	3,72%	13,19	14,27	13,19	48.972
10 Mar 2025	13,44	-1,83	-11,98%	15,00	15,00	13,42	92.755
08 Mar 2025	15,27	-0,20	-1,32%	15,01	15,59	14,822	24.155
07 Mar 2025	15,4736	-0,58	-3,59%	15,42	15,9199	15,2401	30.976
06 Mar 2025	16,05	0,11	0,69%	15,90	16,05	15,6306	21.071
05 Mar 2025	15,94	-0,86	-5,12%	15,78	16,53	15,30	26.020
04 Mar 2025	16,80	-0,33	-1,95%	17,80	17,80	16,50	12.048
01 Mar 2025	17,1344	0,49	2,93%	16,91	17,1344	16,28	14.466
28 Feb 2025	16,6461	-0,51	-2,97%	17,11	17,18	16,64	12.439
27 Feb 2025	17,1548	-0,50	-2,86%	17,65	17,89	16,9948	8.491
26 Feb 2025	17,659	-1,24	-6,57%	18,52	18,52	17,455	55.706
25 Feb 2025	18,90	-0,42	-2,16%	19,73	19,73	18,8633	47.060
22 Feb 2025	19,3169	-0,99	-4,89%	21,16	21,16	19,20	28.579
21 Feb 2025	20,3107	-0,37	-1,79%	20,32	20,6038	20,085	10.929
20 Feb 2025	20,6807	0,37	1,84%	19,94	21,01	19,94	18.386
19 Feb 2025	20,3066	-0,14	-0,69%	20,45	20,46	20,10	13.327
15 Feb 2025	20,4474	0,03	0,14%	20,57	20,75	20,01	22.459