Dati storici Elis - ELIS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,70	21,22	19,80	20,30	205.359	0,48	2,32%
1 Mese	19,70	21,56	19,52	20,68	249.704	1,48	7,51%
3 Mesi	20,10	21,56	19,49	20,57	289.045	1,08	5,37%
6 Mesi	16,57	21,56	14,96	19,05	279.659	4,61	27,82%
1 Anno	18,10	21,56	14,96	18,15	294.131	3,08	17,02%
3 Anni	15,20	21,56	10,23	15,54	346.401	5,98	39,34%
5 Anni	15,85	21,56	5,375	14,47	391.403	5,33	33,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	21,18	0,68	3,32%	20,70	21,22	20,62	338.301
17 Apr 2024	20,50	0,32	1,59%	20,12	20,52	20,12	193.645
16 Apr 2024	20,18	-0,06	-0,30%	19,87	20,26	19,80	178.272
15 Apr 2024	20,24	0,10	0,50%	20,14	20,44	20,14	223.333
12 Apr 2024	20,14	-0,34	-1,66%	20,64	20,82	19,99	234.570
11 Apr 2024	20,48	-0,26	-1,25%	20,70	20,78	20,34	196.977
10 Apr 2024	20,74	-0,06	-0,29%	20,84	20,96	20,54	234.789
09 Apr 2024	20,80	-0,44	-2,07%	21,16	21,16	20,70	183.319
08 Apr 2024	21,24	0,22	1,05%	21,00	21,30	20,98	176.346
05 Apr 2024	21,02	-0,28	-1,31%	21,08	21,12	20,94	398.028
04 Apr 2024	21,30	-0,22	-1,02%	21,46	21,56	20,98	312.563
03 Apr 2024	21,52	0,32	1,51%	21,20	21,52	21,20	223.674
02 Apr 2024	21,20	0,14	0,66%	20,98	21,48	20,96	334.518
28 Mar 2024	21,06	0,42	2,03%	20,94	21,16	20,78	399.828
27 Mar 2024	20,64	0,24	1,18%	20,44	20,70	20,42	201.211
26 Mar 2024	20,40	0,18	0,89%	20,20	20,42	20,14	250.707
25 Mar 2024	20,22	0,40	2,02%	19,78	20,22	19,70	306.970
22 Mar 2024	19,82	0,01	0,05%	19,71	19,84	19,66	200.933
21 Mar 2024	19,81	0,32	1,64%	19,70	19,82	19,52	244.987
20 Mar 2024	19,49	-0,47	-2,35%	19,72	19,83	19,49	461.983
19 Mar 2024	19,96	0,07	0,35%	19,70	19,99	19,64	297.920