Dati storici Enquest - ENQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,04	16,12	14,86	15,59	3.083.995	-0,36	-2,24%
1 Mese	14,10	17,82	14,10	15,90	4.468.902	1,58	11,21%
3 Mesi	12,70	17,82	11,38	13,71	6.512.332	2,98	23,46%
6 Mesi	14,87	17,82	11,38	13,83	6.221.798	0,81	5,45%
1 Anno	17,67	18,57	11,38	14,74	6.249.689	-1,99	-11,26%
3 Anni	16,20	37,35	11,38	21,34	5.889.510	-0,52	-3,21%
5 Anni	22,06	37,35	7,065	19,67	5.565.495	-6,38	-28,92%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	15,68	0,36	2,35%	14,88	15,70	14,86	1.386.344
25 Apr 2024	15,32	-0,28	-1,79%	14,90	15,68	14,90	1.655.026
24 Apr 2024	15,60	-0,04	-0,26%	16,12	16,12	15,60	3.014.992
23 Apr 2024	15,64	-0,10	-0,64%	15,76	15,82	15,30	3.713.146
22 Apr 2024	15,74	0,18	1,16%	14,90	15,94	14,90	2.493.761
19 Apr 2024	15,56	-0,48	-2,99%	16,04	16,04	15,36	4.543.050
18 Apr 2024	16,04	-0,36	-2,20%	17,18	17,18	15,90	3.405.867
17 Apr 2024	16,40	-0,48	-2,84%	16,88	17,50	16,40	5.976.524
16 Apr 2024	16,88	0,84	5,24%	15,80	17,02	15,80	6.139.952
15 Apr 2024	16,04	-0,98	-5,76%	17,82	17,82	16,04	4.908.982
12 Apr 2024	17,02	0,70	4,29%	16,60	17,30	16,00	10.663.532
11 Apr 2024	16,32	0,54	3,42%	15,80	16,50	15,80	5.488.473
10 Apr 2024	15,78	0,36	2,33%	15,94	15,96	15,52	3.765.706
09 Apr 2024	15,42	0,46	3,07%	15,20	15,78	15,20	4.735.283
08 Apr 2024	14,96	-0,44	-2,86%	15,42	15,62	14,96	3.617.021
05 Apr 2024	15,40	0,18	1,18%	15,30	15,58	15,30	4.374.987
04 Apr 2024	15,22	0,32	2,15%	14,66	15,28	14,66	5.523.143
03 Apr 2024	14,90	0,28	1,92%	15,00	15,00	14,10	2.449.958
02 Apr 2024	14,62	0,52	3,69%	14,10	15,00	14,10	3.970.835
28 Mar 2024	14,10	0,10	0,71%	14,66	14,88	13,60	7.796.662
27 Mar 2024	14,00	0,00	0,00%	14,18	14,18	13,74	3.607.646