Dati storici Alstom - ALO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,10	23,36	19,245	22,07	1.805.904	0,92	4,58%
1 Mese	20,29	23,36	19,245	21,08	1.053.333	0,73	3,60%
3 Mesi	18,61	23,36	15,695	19,20	1.021.414	2,41	12,95%
6 Mesi	18,11	23,36	15,275	17,99	1.227.387	2,91	16,07%
1 Anno	12,465	23,36	10,66	14,77	1.651.653	8,56	68,63%
3 Anni	33,27	34,77	10,66	20,06	1.662.520	-12,25	-36,82%
5 Anni	39,42	50,64	10,66	25,84	1.420.489	-18,40	-46,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Nov 2024	21,31	0,04	0,19%	21,33	21,59	21,25	582.021
19 Nov 2024	21,27	-0,94	-4,23%	22,14	22,23	21,06	1.347.704
18 Nov 2024	22,21	-0,52	-2,29%	22,36	22,80	22,02	1.351.286
15 Nov 2024	22,73	0,69	3,13%	21,92	23,36	21,84	2.140.422
14 Nov 2024	22,04	2,39	12,16%	20,10	22,04	19,245	3.608.087
13 Nov 2024	19,65	-0,18	-0,88%	19,51	19,805	18,05	1.303.734
12 Nov 2024	19,825	-0,75	-3,62%	20,33	20,38	19,825	1.060.549
11 Nov 2024	20,57	0,37	1,83%	20,41	20,57	20,27	739.367
08 Nov 2024	20,20	-0,29	-1,42%	20,45	20,46	19,88	1.051.276
07 Nov 2024	20,49	0,39	1,94%	19,96	20,52	19,92	881.228
06 Nov 2024	20,10	-0,49	-2,38%	20,71	20,92	19,88	909.087
05 Nov 2024	20,59	0,18	0,88%	20,34	20,59	20,16	608.403
04 Nov 2024	20,41	0,43	2,15%	19,92	20,47	19,845	663.626
01 Nov 2024	19,98	-0,08	-0,40%	20,15	20,16	19,78	521.990
31 Ott 2024	20,06	-0,04	-0,20%	20,05	20,31	19,94	678.890
30 Ott 2024	20,10	-0,20	-0,99%	20,15	20,49	20,08	493.532
29 Ott 2024	20,30	0,01	0,05%	20,35	20,61	20,19	639.656
28 Ott 2024	20,29	-0,26	-1,27%	20,53	20,60	19,955	953.139
25 Ott 2024	20,55	0,32	1,58%	20,04	20,55	19,55	1.043.367
24 Ott 2024	20,23	-0,02	-0,10%	20,29	20,57	20,17	739.696
23 Ott 2024	20,25	-0,09	-0,44%	20,20	20,57	20,20	711.842
22 Ott 2024	20,34	-0,07	-0,34%	20,30	20,46	20,21	560.672
21 Ott 2024	20,41	-0,10	-0,49%	20,39	20,70	20,26	544.062