Dati storici Edenred - EDEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,61	31,67	29,97	30,59	793.367	-1,11	-3,51%
1 Mese	32,78	34,40	29,97	31,92	712.979	-2,28	-6,96%
3 Mesi	29,62	34,40	29,60	31,46	642.921	0,88	2,97%
6 Mesi	38,05	38,57	27,82	31,97	702.272	-7,55	-19,84%
1 Anno	51,30	51,34	27,82	37,69	699.851	-20,80	-40,55%
3 Anni	40,55	62,40	27,82	46,00	558.328	-10,05	-24,78%
5 Anni	48,81	62,40	27,82	44,83	524.464	-18,31	-37,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	30,50	0,34	1,13%	30,12	30,51	29,97	842.671
25 Feb 2025	30,16	-0,34	-1,11%	30,43	30,70	30,15	457.302
24 Feb 2025	30,50	-0,21	-0,68%	30,71	30,84	30,12	634.763
21 Feb 2025	30,71	-0,10	-0,32%	30,96	31,59	30,20	1.256.076
20 Feb 2025	30,81	-0,80	-2,53%	31,61	31,67	30,72	776.021
19 Feb 2025	31,61	-0,58	-1,80%	32,04	32,44	31,48	779.529
18 Feb 2025	32,19	-1,58	-4,68%	34,40	34,40	30,82	1.765.311
17 Feb 2025	33,77	0,28	0,84%	33,49	34,12	33,33	720.731
14 Feb 2025	33,49	0,22	0,66%	33,33	33,65	33,26	398.885
13 Feb 2025	33,27	0,43	1,31%	33,36	33,73	33,04	541.073
12 Feb 2025	32,84	1,02	3,21%	32,14	33,21	32,14	642.072
11 Feb 2025	31,82	-0,07	-0,22%	31,97	32,38	31,76	543.891
10 Feb 2025	31,89	0,93	3,00%	31,10	32,03	30,97	657.643
07 Feb 2025	30,96	-1,48	-4,56%	32,54	32,57	30,91	971.946
06 Feb 2025	32,44	0,09	0,28%	32,45	32,59	31,98	528.986
05 Feb 2025	32,35	-0,07	-0,22%	32,20	32,50	32,00	489.004
04 Feb 2025	32,42	-0,32	-0,98%	32,55	32,70	32,15	578.804
03 Feb 2025	32,74	-0,50	-1,50%	32,48	32,86	31,96	533.537
31 Gen 2025	33,24	0,02	0,06%	33,27	33,37	32,72	661.998
30 Gen 2025	33,22	0,55	1,68%	32,78	33,48	32,49	479.344
29 Gen 2025	32,67	0,21	0,65%	32,54	32,67	31,98	483.161
28 Gen 2025	32,46	0,34	1,06%	32,12	32,83	32,04	514.189
27 Gen 2025	32,12	0,00	0,00%	31,38	32,31	30,75	631.360