Dati storici Allegro MicroSystems - ALGM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,45	30,725	23,64	28,35	2.172.312	-2,78	-9,13%
1 Mese	27,77	30,725	23,64	28,05	1.627.004	-0,10	-0,36%
3 Mesi	31,36	32,63	23,64	28,76	1.576.509	-3,69	-11,77%
6 Mesi	25,15	32,63	23,64	28,71	1.586.078	2,52	10,02%
1 Anno	37,31	53,05	23,64	33,24	1.517.983	-9,64	-25,84%
3 Anni	24,66	53,05	19,2022	32,74	1.063.935	3,01	12,21%
5 Anni	17,49	53,05	16,78	31,94	1.043.400	10,18	58,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	27,67	-1,69	-5,76%	25,00	28,06	23,64	7.510.604
09 Mag 2024	29,36	-0,93	-3,07%	29,84	30,10	29,10	1.097.358
08 Mag 2024	30,29	0,20	0,66%	30,20	30,725	30,20	849.031
07 Mag 2024	30,09	0,12	0,40%	30,18	30,33	29,77	701.556
04 Mag 2024	29,97	0,37	1,25%	30,45	30,65	29,72	703.010
03 Mag 2024	29,60	0,79	2,74%	29,48	29,675	28,635	1.201.132
02 Mag 2024	28,81	-0,88	-2,96%	29,08	29,79	28,31	1.210.163
01 Mag 2024	29,69	-0,56	-1,85%	29,89	30,50	29,67	1.848.988
30 Apr 2024	30,25	0,15	0,50%	30,11	30,53	30,03	1.415.330
27 Apr 2024	30,10	0,97	3,33%	29,05	30,33	28,98	1.250.440
26 Apr 2024	29,13	0,36	1,25%	28,68	29,30	28,46	1.130.830
25 Apr 2024	28,77	2,20	8,28%	27,91	28,81	27,805	2.145.913
24 Apr 2024	26,57	0,36	1,37%	26,13	26,80	26,13	1.214.875
23 Apr 2024	26,21	0,12	0,46%	26,24	26,335	25,54	2.487.723
20 Apr 2024	26,09	-0,32	-1,21%	26,25	26,61	25,92	1.713.128
19 Apr 2024	26,41	-0,77	-2,83%	26,94	26,94	26,0725	1.531.147
18 Apr 2024	27,18	0,18	0,67%	27,02	27,585	27,01	1.187.085
17 Apr 2024	27,00	0,74	2,82%	26,255	27,26	26,20	1.274.433
16 Apr 2024	26,26	-0,58	-2,16%	27,05	27,24	26,23	839.254
13 Apr 2024	26,84	-1,36	-4,82%	27,77	27,86	26,69	1.228.077
12 Apr 2024	28,20	1,17	4,33%	27,38	28,21	27,16	1.213.836
11 Apr 2024	27,03	-0,93	-3,33%	27,0873	27,36	26,89	1.044.489