Dati storici Alico - ALCO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,50	29,18	27,48	28,35	19.264	0,80	2,91%
1 Mese	29,11	29,73	26,62	28,11	15.084	-0,81	-2,78%
3 Mesi	28,33	30,51	26,62	28,27	22.235	-0,03	-0,11%
6 Mesi	24,46	31,00	24,3101	28,54	24.773	3,84	15,70%
1 Anno	23,69	31,00	22,58	26,40	27.715	4,61	19,46%
3 Anni	30,06	43,65	22,58	31,88	44.420	-1,76	-5,85%
5 Anni	27,30	43,65	22,55	31,68	33.695	1,00	3,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	28,30	0,39	1,40%	27,85	28,49	27,83	16.823
01 Mag 2024	27,91	-0,64	-2,24%	28,34	28,60	27,48	24.691
30 Apr 2024	28,55	-0,22	-0,76%	28,77	28,82	28,31	17.245
27 Apr 2024	28,77	0,53	1,88%	28,04	29,18	27,9701	23.732
26 Apr 2024	28,24	0,22	0,79%	27,50	28,24	27,50	13.830
25 Apr 2024	28,02	-0,26	-0,92%	28,06	28,28	27,875	11.378
24 Apr 2024	28,28	0,42	1,51%	28,03	28,4999	27,90	9.196
23 Apr 2024	27,86	-0,14	-0,50%	27,90	28,47	27,62	11.224
20 Apr 2024	28,00	1,14	4,24%	26,74	28,04	26,74	22.268
19 Apr 2024	26,86	0,21	0,79%	26,86	26,93	26,62	17.315
18 Apr 2024	26,65	-0,35	-1,30%	27,08	27,1553	26,65	13.559
17 Apr 2024	27,00	0,04	0,15%	26,91	27,18	26,90	8.356
16 Apr 2024	26,96	-0,55	-2,00%	27,74	27,8122	26,855	19.624
13 Apr 2024	27,51	-0,83	-2,93%	28,42	28,61	27,46	15.593
12 Apr 2024	28,34	-0,19	-0,67%	28,42	28,50	28,11	12.125
11 Apr 2024	28,53	-0,62	-2,13%	28,715	28,715	28,12	16.837
10 Apr 2024	29,15	0,15	0,52%	29,16	29,2166	28,7034	9.784
09 Apr 2024	29,00	-0,11	-0,38%	28,91	29,33	28,91	9.795
06 Apr 2024	29,11	-0,30	-1,02%	29,34	29,34	28,94	6.196
05 Apr 2024	29,41	0,39	1,34%	29,11	29,73	29,01	22.118
04 Apr 2024	29,02	0,39	1,36%	28,55	29,38	28,55	18.038
03 Apr 2024	28,63	-0,67	-2,29%	29,39	29,39	28,46	23.452