Dati storici Imerys - NK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,34	30,74	29,16	29,92	38.672	1,08	3,68%
1 Mese	31,62	32,14	29,16	30,19	72.975	-1,20	-3,80%
3 Mesi	31,60	32,50	28,20	30,63	75.793	-1,18	-3,73%
6 Mesi	23,84	32,50	23,20	28,60	80.395	6,58	27,60%
1 Anno	36,28	37,80	23,20	30,39	83.539	-5,86	-16,15%
3 Anni	43,96	46,14	23,20	34,95	81.416	-13,54	-30,80%
5 Anni	48,04	48,64	20,68	35,74	115.449	-17,62	-36,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	30,42	0,66	2,22%	29,90	30,74	29,86	87.885
25 Apr 2024	29,76	-0,10	-0,33%	29,90	29,98	29,60	27.526
24 Apr 2024	29,86	-0,32	-1,06%	30,30	30,30	29,86	31.508
23 Apr 2024	30,18	0,10	0,33%	30,20	30,30	30,10	42.293
22 Apr 2024	30,08	0,42	1,42%	30,00	30,14	29,90	44.955
19 Apr 2024	29,66	0,04	0,14%	29,34	29,70	29,16	47.079
18 Apr 2024	29,62	0,30	1,02%	29,32	29,62	29,16	33.941
17 Apr 2024	29,32	-0,16	-0,54%	29,40	29,84	29,20	61.346
16 Apr 2024	29,48	-0,82	-2,71%	29,70	29,88	29,48	68.890
15 Apr 2024	30,30	0,30	1,00%	30,32	30,70	30,16	87.257
12 Apr 2024	30,00	0,68	2,32%	30,18	30,68	29,90	129.013
11 Apr 2024	29,32	-0,30	-1,01%	29,54	29,74	29,26	62.020
10 Apr 2024	29,62	-0,44	-1,46%	30,14	30,30	29,62	69.286
09 Apr 2024	30,06	-0,88	-2,84%	29,94	30,22	29,34	146.383
08 Apr 2024	30,94	0,50	1,64%	30,44	31,10	30,36	125.571
05 Apr 2024	30,44	-0,34	-1,10%	30,24	30,62	30,14	87.785
04 Apr 2024	30,78	-0,02	-0,06%	30,86	30,98	30,72	49.073
03 Apr 2024	30,80	-0,36	-1,16%	31,10	31,36	30,78	102.190
02 Apr 2024	31,16	-0,42	-1,33%	31,62	32,14	31,16	97.425
28 Mar 2024	31,58	0,38	1,22%	31,50	31,58	31,28	191.082
27 Mar 2024	31,20	-0,26	-0,83%	31,36	31,62	31,18	45.798