Dati storici Prysmian - PRY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	49,79	51,44	48,90	50,09	936.900	1,39	2,79%
1 Mese	48,45	52,38	47,28	49,55	871.931	2,73	5,63%
3 Mesi	41,33	52,38	40,70	46,97	835.187	9,85	23,83%
6 Mesi	33,47	52,38	33,36	42,33	780.801	17,71	52,91%
1 Anno	36,95	52,38	33,26	39,29	805.707	14,23	38,51%
3 Anni	27,13	52,38	25,26	34,40	737.419	24,05	88,65%
5 Anni	16,635	52,38	13,095	26,99	996.838	34,55	207,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	51,28	1,72	3,47%	49,79	51,44	49,74	682.919
25 Apr 2024	49,56	-0,98	-1,94%	50,66	50,66	48,90	1.044.368
24 Apr 2024	50,54	0,56	1,12%	50,12	50,82	49,91	997.769
23 Apr 2024	49,98	0,47	0,95%	49,90	50,08	49,52	677.623
22 Apr 2024	49,51	-1,13	-2,23%	50,34	50,38	49,39	816.795
19 Apr 2024	50,64	0,52	1,04%	49,79	50,94	49,30	1.147.943
18 Apr 2024	50,12	1,26	2,58%	49,00	50,36	48,73	1.293.943
17 Apr 2024	48,86	-0,67	-1,35%	49,43	50,18	48,74	968.976
16 Apr 2024	49,53	-1,17	-2,31%	49,70	50,12	49,30	1.150.460
15 Apr 2024	50,70	2,22	4,58%	50,40	52,38	48,64	2.838.334
12 Apr 2024	48,48	0,25	0,52%	48,57	48,98	48,24	446.160
11 Apr 2024	48,23	-0,24	-0,50%	48,20	48,81	47,75	358.092
10 Apr 2024	48,47	0,11	0,23%	48,50	48,60	47,55	633.022
09 Apr 2024	48,36	-0,78	-1,59%	48,92	49,31	48,18	477.729
08 Apr 2024	49,14	0,90	1,87%	48,13	49,27	48,13	534.474
05 Apr 2024	48,24	0,02	0,04%	47,35	48,24	47,35	564.429
04 Apr 2024	48,22	0,18	0,37%	47,94	48,33	47,72	498.646
03 Apr 2024	48,04	0,18	0,38%	47,87	48,14	47,28	582.974
02 Apr 2024	47,86	-0,50	-1,03%	48,45	48,82	47,53	663.023
28 Mar 2024	48,36	-0,35	-0,72%	48,65	48,73	47,97	677.855
27 Mar 2024	48,71	-1,21	-2,42%	49,70	49,84	48,52	638.284