Dati storici Alphabet - 0HD6

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	157,70	159,90	156,00	158,90	329.483	2,00	1,27%
1 Mese	152,00	160,10	152,00	155,97	230.493	7,70	5,07%
3 Mesi	143,00	160,10	132,40	147,05	312.250	16,70	11,68%
6 Mesi	131,20	160,10	123,10	140,22	351.237	28,50	21,72%
1 Anno	106,40	160,10	105,40	134,19	265.633	53,30	50,09%
3 Anni	2.335,00	3.019,75	84,71	163,73	158.236	-2.175,30	-93,16%
5 Anni	1.079,58	3.019,75	84,71	175,63	95.281	-919,88	-85,21%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	159,70	-0,20	-0,13%	159,70	159,70	159,70	39.119
23 Apr 2024	159,90	3,50	2,24%	159,90	159,90	159,90	1.179.276
22 Apr 2024	156,40	0,40	0,26%	156,40	156,40	156,40	17.087
19 Apr 2024	156,00	-1,70	-1,08%	156,00	156,00	156,00	392.642
18 Apr 2024	157,70	0,30	0,19%	157,70	157,70	157,70	19.289
17 Apr 2024	157,40	1,50	0,96%	157,40	157,40	157,40	37.092
16 Apr 2024	155,90	-4,20	-2,62%	155,90	155,90	155,90	741.533
15 Apr 2024	160,10	0,20	0,13%	160,10	160,10	160,10	59.357
12 Apr 2024	159,90	0,90	0,57%	159,90	159,90	159,90	48.353
11 Apr 2024	159,00	2,30	1,47%	159,00	159,00	159,00	32.516
10 Apr 2024	156,70	-0,20	-0,13%	156,70	156,70	156,70	29.700
09 Apr 2024	156,90	0,50	0,32%	156,90	156,90	156,90	36.542
08 Apr 2024	156,40	2,30	1,49%	156,40	156,40	156,40	33.139
05 Apr 2024	154,10	-1,10	-0,71%	154,10	154,10	154,10	64.745
04 Apr 2024	155,20	-0,20	-0,13%	155,20	155,20	155,20	34.627
03 Apr 2024	155,40	0,90	0,58%	155,40	155,40	155,40	16.994
02 Apr 2024	154,50	2,50	1,64%	154,50	154,50	154,50	57.051
28 Mar 2024	152,00	1,10	0,73%	152,00	152,00	152,00	1.309.807
27 Mar 2024	150,90	-1,60	-1,05%	152,40	153,60	150,20	30.371
26 Mar 2024	152,50	2,00	1,33%	152,50	152,50	152,50	45.353
25 Mar 2024	150,50	-0,90	-0,59%	150,50	150,50	150,50	191.448