Dati storici Hostmore - MORE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,00	20,90	19,00	19,89	125.350	0,475	2,50%
1 Mese	18,05	20,90	17,00	18,75	194.800	1,43	7,89%
3 Mesi	17,55	20,90	17,00	18,57	120.760	1,93	10,97%
6 Mesi	18,45	24,00	17,00	19,35	128.125	1,03	5,56%
1 Anno	18,20	24,50	12,60	19,47	184.717	1,28	7,01%
3 Anni	150,02	150,02	10,80	41,60	293.148	-130,55	-87,02%
5 Anni	150,02	150,02	10,80	41,60	293.148	-130,55	-87,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	19,475	-0,73	-3,59%	19,475	19,475	19,475	87.773
02 Mag 2024	20,20	0,00	0,00%	20,20	20,20	20,20	0,00
01 Mag 2024	20,20	0,00	0,00%	20,20	20,20	20,20	0,00
30 Apr 2024	20,20	0,93	4,80%	19,80	20,90	19,50	242.221
29 Apr 2024	19,275	-0,05	-0,26%	19,275	19,275	19,275	1.615
26 Apr 2024	19,325	0,32	1,71%	19,00	19,325	19,00	132.215
25 Apr 2024	19,00	0,15	0,80%	19,95	19,95	19,00	47.005
24 Apr 2024	18,85	0,13	0,67%	19,35	19,40	18,85	293.648
23 Apr 2024	18,725	0,00	0,00%	19,05	19,05	18,725	194.283
22 Apr 2024	18,725	0,15	0,81%	18,50	18,725	18,50	11.700
19 Apr 2024	18,575	-0,53	-2,75%	18,65	18,65	18,575	660
18 Apr 2024	19,10	0,28	1,46%	18,55	19,10	18,55	83.135
17 Apr 2024	18,825	0,07	0,40%	18,90	19,15	18,75	695.348
16 Apr 2024	18,75	0,75	4,17%	19,00	19,00	18,50	1.033.548
15 Apr 2024	18,00	-0,55	-2,96%	18,10	18,95	18,00	4.139
12 Apr 2024	18,55	0,05	0,27%	18,55	18,55	18,55	137.083
11 Apr 2024	18,50	0,52	2,92%	18,95	18,95	18,45	91.222
10 Apr 2024	17,975	0,00	0,00%	17,975	17,975	17,975	4.202
09 Apr 2024	17,975	0,25	1,41%	17,975	17,975	17,975	2.045
08 Apr 2024	17,725	-0,28	-1,53%	17,05	18,00	17,00	343.974
05 Apr 2024	18,00	-0,38	-2,04%	18,05	18,05	17,05	188.363