Dati storici Elis - ELIS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,91	19,76	18,91	19,42	504.541	0,13	0,69%
1 Mese	19,63	20,40	18,69	19,41	362.767	-0,59	-3,01%
3 Mesi	19,22	20,40	18,22	19,20	336.835	-0,18	-0,94%
6 Mesi	21,78	23,28	17,64	19,78	406.834	-2,74	-12,58%
1 Anno	20,84	23,58	17,64	20,37	354.010	-1,80	-8,64%
3 Anni	15,80	23,58	10,23	16,95	347.910	3,24	20,51%
5 Anni	18,20	23,58	5,375	15,09	395.625	0,84	4,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	19,04	0,06	0,32%	18,98	19,34	18,98	227.692
19 Feb 2025	18,98	-0,48	-2,47%	19,43	19,54	18,94	307.330
18 Feb 2025	19,46	0,02	0,10%	19,52	19,62	19,19	341.007
17 Feb 2025	19,44	-0,25	-1,27%	19,68	19,70	19,37	548.161
14 Feb 2025	19,69	0,28	1,44%	19,37	19,76	19,23	444.583
13 Feb 2025	19,41	0,60	3,19%	18,91	19,45	18,91	881.622
12 Feb 2025	18,81	-0,18	-0,95%	19,06	19,25	18,81	365.485
11 Feb 2025	18,99	-0,12	-0,63%	19,08	19,18	18,83	326.948
10 Feb 2025	19,11	-0,12	-0,62%	19,23	19,38	19,06	537.448
07 Feb 2025	19,23	-0,17	-0,88%	19,44	19,46	19,20	210.618
06 Feb 2025	19,40	0,40	2,11%	19,04	19,45	18,94	403.847
05 Feb 2025	19,00	-0,19	-0,99%	19,15	19,17	18,88	347.014
04 Feb 2025	19,19	-0,17	-0,88%	19,40	19,44	19,13	231.963
03 Feb 2025	19,36	-0,38	-1,93%	18,79	19,48	18,69	442.225
31 Gen 2025	19,74	-0,54	-2,66%	20,38	20,40	19,46	414.546
30 Gen 2025	20,28	0,38	1,91%	19,92	20,40	19,92	373.763
29 Gen 2025	19,90	0,07	0,35%	19,85	20,14	19,74	151.515
28 Gen 2025	19,83	0,38	1,95%	19,45	20,28	19,45	257.340
27 Gen 2025	19,45	-0,14	-0,71%	19,49	19,68	19,43	262.617
24 Gen 2025	19,59	-0,05	-0,25%	19,67	19,87	19,40	192.239
23 Gen 2025	19,64	-0,01	-0,05%	19,63	19,72	19,56	215.077
22 Gen 2025	19,65	-0,06	-0,30%	19,70	19,86	19,54	274.034
21 Gen 2025	19,71	0,19	0,97%	19,48	19,87	19,48	195.582