Dati storici Gamestop - 1GME

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,32	27,765	24,37	26,51	3.637	1,84	7,25%
1 Mese	19,394	27,765	19,304	24,41	5.571	7,76	40,02%
3 Mesi	21,565	27,765	17,484	21,70	3.872	5,59	25,92%
6 Mesi	21,44	58,96	16,728	23,32	3.870	5,72	26,66%
1 Anno	20,28	58,96	16,50	23,29	3.777	6,88	33,90%
3 Anni	20,28	58,96	16,50	23,29	3.777	6,88	33,90%
5 Anni	20,28	58,96	16,50	23,29	3.777	6,88	33,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	26,965	0,27	0,99%	26,52	26,965	26,52	241
21 Nov 2024	26,70	-0,27	-0,98%	27,09	27,765	25,90	3.170
20 Nov 2024	26,965	1,82	7,22%	25,84	27,20	25,81	10.252
19 Nov 2024	25,15	-0,45	-1,76%	25,00	25,285	24,37	2.927
18 Nov 2024	25,60	-0,49	-1,88%	25,32	25,60	25,155	1.595
15 Nov 2024	26,09	0,27	1,05%	25,90	26,93	25,495	8.586
14 Nov 2024	25,82	-0,57	-2,16%	25,59	26,36	25,32	3.942
13 Nov 2024	26,39	1,94	7,93%	24,49	26,525	24,295	12.914
12 Nov 2024	24,45	-0,90	-3,53%	26,485	26,485	23,445	25.643
11 Nov 2024	25,345	2,97	13,27%	24,22	25,60	23,525	9.046
08 Nov 2024	22,375	1,03	4,80%	21,65	22,375	21,64	1.482
07 Nov 2024	21,35	-0,14	-0,63%	21,35	21,35	21,35	534
06 Nov 2024	21,485	1,29	6,36%	22,50	22,50	21,45	5.108
05 Nov 2024	20,20	0,00	0,00%	20,20	20,20	20,20	0,00
04 Nov 2024	20,20	-0,71	-3,37%	20,20	20,20	20,20	900
01 Nov 2024	20,905	-0,04	-0,17%	20,895	20,905	20,895	1.000
31 Ott 2024	20,94	-0,83	-3,79%	21,075	21,11	20,94	3.145
30 Ott 2024	21,765	0,77	3,64%	21,975	22,48	21,605	3.176
29 Ott 2024	21,00	0,80	3,93%	20,735	21,22	20,53	5.064
28 Ott 2024	20,205	1,14	6,00%	19,394	20,43	19,304	7.127
25 Ott 2024	19,062	-0,01	-0,06%	19,062	19,062	19,062	5