Dati storici Hammerson - HMSO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,22	28,82	26,70	27,77	4.891.570	1,34	4,92%
1 Mese	28,40	28,82	25,70	27,13	7.515.875	0,16	0,56%
3 Mesi	26,00	29,78	24,60	26,46	10.437.140	2,56	9,85%
6 Mesi	24,70	29,78	23,58	26,87	11.344.466	3,86	15,63%
1 Anno	27,76	29,78	20,80	26,15	10.499.405	0,80	2,88%
3 Anni	39,95	44,57	17,06	28,37	10.553.966	-11,39	-28,51%
5 Anni	157,75	162,65	14,05	36,92	10.602.886	-129,19	-81,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	28,68	0,80	2,87%	27,88	28,72	27,80	6.234.319
01 Mag 2024	27,88	0,64	2,35%	27,00	27,88	26,76	4.583.417
30 Apr 2024	27,24	-0,30	-1,09%	27,54	27,60	27,08	5.695.954
29 Apr 2024	27,54	0,56	2,08%	27,52	27,54	27,04	5.495.680
26 Apr 2024	26,98	0,32	1,20%	27,22	27,22	26,70	2.448.478
25 Apr 2024	26,66	-0,06	-0,22%	26,60	26,94	26,48	9.477.147
24 Apr 2024	26,72	-1,10	-3,95%	27,36	27,44	26,66	7.559.006
23 Apr 2024	27,82	0,58	2,13%	27,80	27,82	27,04	6.872.196
22 Apr 2024	27,24	0,56	2,10%	26,86	27,30	26,78	4.332.152
19 Apr 2024	26,68	-0,02	-0,07%	26,30	26,68	26,16	4.324.604
18 Apr 2024	26,70	0,40	1,52%	26,70	26,70	26,22	8.646.206
17 Apr 2024	26,30	0,38	1,47%	26,00	26,30	25,70	3.363.324
16 Apr 2024	25,92	-0,40	-1,52%	25,78	26,06	25,74	5.636.577
15 Apr 2024	26,32	0,40	1,54%	26,66	26,66	25,72	6.836.252
12 Apr 2024	25,92	-0,54	-2,04%	26,50	26,68	25,92	3.582.922
11 Apr 2024	26,46	-0,34	-1,27%	26,80	26,96	26,36	2.795.278
10 Apr 2024	26,80	-0,50	-1,83%	27,34	27,64	26,66	6.859.989
09 Apr 2024	27,30	-0,14	-0,51%	27,56	27,56	27,18	6.681.699
08 Apr 2024	27,44	0,12	0,44%	27,16	27,66	27,10	45.313.393
05 Apr 2024	27,32	-0,50	-1,80%	28,40	28,40	27,18	3.578.913
04 Apr 2024	27,82	-0,72	-2,52%	28,20	28,78	27,68	5.257.811
03 Apr 2024	28,54	-0,16	-0,56%	28,74	29,08	28,54	11.885.927