Dati storici Alstom - ALO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,46	16,11	14,46	15,23	2.209.182	0,765	5,29%
1 Mese	13,835	16,11	13,18	14,58	2.253.648	1,39	10,05%
3 Mesi	11,54	16,11	11,095	13,00	1.972.496	3,69	31,93%
6 Mesi	12,22	16,11	10,66	12,39	2.311.948	3,01	24,59%
1 Anno	21,76	28,39	10,66	15,92	1.873.204	-6,54	-30,03%
3 Anni	47,25	47,57	10,66	22,74	1.674.315	-32,03	-67,78%
5 Anni	39,86	50,64	10,66	27,58	1.353.283	-24,64	-61,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	15,04	-0,30	-1,92%	15,335	15,405	14,97	1.556.122
23 Apr 2024	15,335	-0,11	-0,68%	15,535	15,835	15,15	1.964.821
22 Apr 2024	15,44	0,34	2,25%	15,50	16,11	14,975	3.066.660
19 Apr 2024	15,10	0,00	0,00%	14,85	15,10	14,70	2.098.690
18 Apr 2024	15,10	0,81	5,67%	14,46	15,175	14,46	2.359.615
17 Apr 2024	14,29	0,41	2,99%	13,97	14,435	13,90	1.707.524
16 Apr 2024	13,875	-0,42	-2,94%	14,00	14,125	13,66	2.164.186
15 Apr 2024	14,295	-0,08	-0,52%	14,45	14,79	14,29	2.089.016
12 Apr 2024	14,37	-0,46	-3,10%	14,965	15,065	14,335	1.837.814
11 Apr 2024	14,83	-0,07	-0,47%	14,875	15,365	14,83	1.990.317
10 Apr 2024	14,90	0,05	0,34%	14,935	15,66	14,68	3.463.413
09 Apr 2024	14,85	0,98	7,03%	13,80	15,40	13,745	3.989.340
08 Apr 2024	13,875	0,04	0,29%	13,78	14,035	13,18	2.265.503
05 Apr 2024	13,835	-0,22	-1,57%	13,87	13,875	13,37	2.750.725
04 Apr 2024	14,055	-0,15	-1,02%	14,20	14,235	13,975	1.509.969
03 Apr 2024	14,20	0,11	0,82%	14,19	14,25	13,845	1.536.965
02 Apr 2024	14,085	-0,05	-0,32%	13,905	14,21	13,715	1.986.742
28 Mar 2024	14,13	0,36	2,58%	13,835	14,265	13,815	2.228.241
27 Mar 2024	13,775	0,18	1,29%	13,65	13,85	13,52	1.436.681
26 Mar 2024	13,60	0,42	3,19%	13,18	13,60	13,155	1.615.397
25 Mar 2024	13,18	0,07	0,53%	13,105	13,33	13,04	1.118.237