Dati storici Edenred - EDEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,36	29,88	27,82	28,78	786.735	1,07	3,77%
1 Mese	30,75	32,25	27,72	29,26	924.597	-1,32	-4,29%
3 Mesi	37,76	38,57	27,72	32,58	735.685	-8,33	-22,06%
6 Mesi	46,85	46,96	27,72	36,84	704.001	-17,42	-37,18%
1 Anno	50,40	58,76	27,72	42,68	651.440	-20,97	-41,61%
3 Anni	43,67	62,40	27,72	47,00	545.590	-14,24	-32,61%
5 Anni	46,99	62,40	27,72	45,92	509.455	-17,56	-37,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Nov 2024	29,19	0,57	1,99%	29,72	29,88	29,07	964.663
19 Nov 2024	28,62	0,12	0,42%	28,46	28,90	28,23	606.960
18 Nov 2024	28,50	-0,27	-0,94%	28,73	29,08	28,50	780.567
15 Nov 2024	28,77	0,09	0,31%	28,48	29,69	28,36	690.757
14 Nov 2024	28,68	-0,21	-0,73%	28,36	28,68	27,82	890.729
13 Nov 2024	28,89	0,00	0,00%	28,89	28,89	28,89	0,00
12 Nov 2024	28,89	-1,20	-3,99%	29,67	29,67	28,89	796.589
11 Nov 2024	30,09	0,28	0,94%	29,98	30,33	29,79	639.516
08 Nov 2024	29,81	-0,57	-1,88%	30,51	30,63	29,66	568.618
07 Nov 2024	30,38	0,31	1,03%	30,00	30,44	29,79	625.513
06 Nov 2024	30,07	0,04	0,13%	30,05	30,98	30,05	839.363
05 Nov 2024	30,03	0,24	0,81%	29,91	30,05	29,64	389.562
04 Nov 2024	29,79	0,03	0,10%	29,72	29,90	29,15	656.461
01 Nov 2024	29,76	0,21	0,71%	29,50	29,76	29,01	754.812
31 Ott 2024	29,55	0,91	3,18%	28,50	29,71	28,49	962.415
30 Ott 2024	28,64	-1,01	-3,41%	29,25	29,55	28,22	1.210.681
29 Ott 2024	29,65	0,10	0,34%	29,64	30,16	29,47	842.712
28 Ott 2024	29,55	0,62	2,14%	29,08	29,76	28,92	954.442
25 Ott 2024	28,93	-0,44	-1,50%	29,20	29,62	28,72	1.234.266
24 Ott 2024	29,37	-5,04	-14,65%	30,75	32,25	28,15	2.986.171
23 Ott 2024	34,41	0,45	1,33%	33,89	34,78	33,80	523.963
22 Ott 2024	33,96	0,70	2,10%	33,00	34,03	32,90	847.222
21 Ott 2024	33,26	-0,43	-1,28%	33,59	33,90	33,22	556.076