Dati storici Exosens - EXENS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,50	23,10	19,266	20,29	135.349	-2,43	-10,80%
1 Mese	18,864	23,875	18,524	20,38	69.087	1,21	6,39%
3 Mesi	20,55	23,875	16,842	19,54	60.674	-0,48	-2,34%
6 Mesi	21,90	23,875	16,842	19,86	42.993	-1,83	-8,36%
1 Anno	24,00	24,945	16,842	20,87	61.923	-3,93	-16,38%
3 Anni	24,00	24,945	16,842	20,87	61.923	-3,93	-16,38%
5 Anni	24,00	24,945	16,842	20,87	61.923	-3,93	-16,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Gen 2025	20,07	0,25	1,26%	19,904	20,40	19,904	47.479
16 Gen 2025	19,82	0,02	0,10%	19,90	19,948	19,266	82.439
15 Gen 2025	19,80	-0,43	-2,13%	20,36	20,36	19,80	96.662
14 Gen 2025	20,23	-2,14	-9,57%	20,50	21,29	19,80	445.297
13 Gen 2025	22,37	-0,04	-0,16%	23,005	23,10	22,28	28.066
10 Gen 2025	22,405	-0,10	-0,44%	22,50	22,625	22,22	24.283
09 Gen 2025	22,505	0,08	0,38%	22,375	23,05	22,215	44.287
08 Gen 2025	22,42	1,86	9,05%	21,40	23,875	21,005	120.194
07 Gen 2025	20,56	0,40	2,01%	20,40	20,56	20,00	21.965
06 Gen 2025	20,155	0,02	0,10%	20,14	20,635	19,89	33.327
03 Gen 2025	20,135	0,90	4,68%	19,14	20,195	19,04	65.381
02 Gen 2025	19,234	-0,20	-1,01%	19,40	19,50	18,952	52.288
31 Dic 2024	19,43	0,03	0,18%	19,40	19,50	19,24	16.047
30 Dic 2024	19,396	-0,10	-0,51%	19,404	19,404	19,05	20.945
27 Dic 2024	19,496	0,41	2,13%	19,16	19,56	19,16	24.318
24 Dic 2024	19,09	0,21	1,11%	18,998	19,20	18,76	14.743
23 Dic 2024	18,88	-0,15	-0,81%	19,056	19,60	18,822	38.967
20 Dic 2024	19,034	0,13	0,71%	18,864	19,034	18,524	45.263