Dati storici Gamestop - 1GME

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,285	23,285	20,45	21,81	725	-1,99	-8,52%
1 Mese	25,655	27,49	20,45	24,14	790	-4,36	-16,98%
3 Mesi	29,69	32,735	20,45	28,27	1.249	-8,39	-28,26%
6 Mesi	18,60	32,735	17,484	24,53	2.703	2,70	14,52%
1 Anno	20,28	58,96	16,50	24,29	3.144	1,02	5,03%
3 Anni	20,28	58,96	16,50	24,29	3.144	1,02	5,03%
5 Anni	20,28	58,96	16,50	24,29	3.144	1,02	5,03%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	20,655	-0,99	-4,57%	20,60	20,735	20,45	489
10 Mar 2025	21,645	-0,39	-1,77%	21,49	21,645	21,345	148
07 Mar 2025	22,035	-0,72	-3,16%	22,12	22,12	22,00	2.154
06 Mar 2025	22,755	0,11	0,46%	23,285	23,285	22,755	110
05 Mar 2025	22,65	0,00	0,00%	22,65	22,65	22,65	0,00
04 Mar 2025	22,65	-1,61	-6,62%	22,725	22,725	22,585	795
03 Mar 2025	24,255	0,94	4,03%	24,145	24,405	24,145	104
28 Feb 2025	23,315	-0,89	-3,66%	23,29	23,345	23,28	586
27 Feb 2025	24,20	0,68	2,87%	23,525	24,68	23,525	401
26 Feb 2025	23,525	0,45	1,97%	23,32	23,575	23,32	1.060
25 Feb 2025	23,07	-2,87	-11,05%	23,985	23,985	23,05	2.032
24 Feb 2025	25,935	0,00	0,00%	25,935	25,935	25,935	0,00
21 Feb 2025	25,935	0,90	3,62%	25,78	25,94	25,78	873
20 Feb 2025	25,03	-0,53	-2,05%	24,85	25,03	24,775	315
19 Feb 2025	25,555	-0,56	-2,14%	24,895	26,00	24,895	304
18 Feb 2025	26,115	0,08	0,33%	25,97	26,115	25,97	600
17 Feb 2025	26,03	-0,67	-2,49%	25,77	26,035	25,70	1.245
14 Feb 2025	26,695	1,61	6,40%	27,275	27,49	26,515	1.560
13 Feb 2025	25,09	0,00	0,00%	24,945	25,09	24,865	1.261
12 Feb 2025	25,09	-1,34	-5,05%	25,655	25,655	25,00	191