Dati storici Gamestop - 0A6L

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,8175	29,185	27,8175	28,70	89.775	3,69	13,25%
1 Mese	26,5225	31,0825	26,425	28,98	114.454	4,98	18,78%
3 Mesi	21,7775	31,0825	20,486	25,99	91.843	9,73	44,66%
6 Mesi	28,185	31,0825	19,8495	24,90	100.886	3,32	11,77%
1 Anno	26,50	33,1325	19,8495	26,17	136.467	5,00	18,88%
3 Anni	26,50	33,1325	19,8495	26,17	136.467	5,00	18,88%
5 Anni	26,50	33,1325	19,8495	26,17	136.467	5,00	18,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Dic 2024	31,5025	3,62	12,98%	31,5025	31,5025	31,5025	264.304
16 Dic 2024	27,8825	-0,45	-1,57%	27,8825	27,8825	27,8825	52.352
13 Dic 2024	28,3275	-0,86	-2,94%	28,3275	28,3275	28,3275	54.398
12 Dic 2024	29,185	0,09	0,32%	29,185	29,185	29,185	119.506
11 Dic 2024	29,0925	1,28	4,58%	29,0925	29,0925	29,0925	157.025
10 Dic 2024	27,8175	-0,79	-2,76%	27,8175	27,8175	27,8175	65.594
09 Dic 2024	28,6075	0,00	0,00%	28,6075	28,6075	28,6075	94.411
06 Dic 2024	28,6075	2,18	8,26%	28,6075	28,6075	28,6075	120.449
05 Dic 2024	26,425	-1,13	-4,11%	26,425	26,425	26,425	57.518
04 Dic 2024	27,5575	0,06	0,23%	27,5575	27,5575	27,5575	57.257
03 Dic 2024	27,495	-0,59	-2,11%	27,495	27,495	27,495	76.235
02 Dic 2024	28,0875	-1,82	-6,07%	28,0875	28,0875	28,0875	98.906
29 Nov 2024	29,9025	-1,18	-3,80%	29,9025	29,9025	29,9025	172.649
28 Nov 2024	31,0825	0,20	0,63%	31,0825	31,0825	31,0825	0,00
27 Nov 2024	30,8875	0,00	0,00%	30,8875	30,8875	30,8875	106.937
26 Nov 2024	30,8875	1,58	5,40%	30,8875	30,8875	30,8875	414.205
25 Nov 2024	29,305	1,37	4,89%	29,305	29,305	29,305	165.212
22 Nov 2024	27,9375	-0,40	-1,42%	27,9375	27,9375	27,9375	64.426
21 Nov 2024	28,34	0,07	0,24%	28,34	28,34	28,34	164.619
20 Nov 2024	28,2725	1,75	6,60%	28,2725	28,2725	28,2725	222.648
19 Nov 2024	26,5225	-0,26	-0,96%	26,5225	26,5225	26,5225	74.765
18 Nov 2024	26,78	-1,01	-3,63%	26,78	26,78	26,78	89.876