Dati storici Alignment Healthcare - ALHC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,00	15,09	13,50	14,36	1.503.774	-1,34	-8,93%
1 Mese	14,65	15,82	13,50	14,96	1.840.563	-0,99	-6,76%
3 Mesi	12,31	15,82	10,18	13,06	1.706.492	1,35	10,97%
6 Mesi	8,78	15,82	8,24	12,10	1.648.445	4,88	55,58%
1 Anno	6,54	15,82	4,46	10,18	1.318.984	7,12	108,87%
3 Anni	7,95	19,17	4,46	9,64	931.640	5,71	71,82%
5 Anni	19,05	28,5921	4,46	10,86	860.916	-5,39	-28,29%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	13,68	-0,19	-1,37%	13,915	14,01	13,57	1.247.470
14 Feb 2025	13,87	-0,65	-4,48%	14,55	14,6633	13,83	1.692.397
13 Feb 2025	14,52	0,14	0,97%	14,3499	14,55	14,12	986.552
12 Feb 2025	14,38	-0,05	-0,35%	14,35	14,41	14,06	1.530.241
11 Feb 2025	14,43	-0,31	-2,10%	14,76	14,815	14,13	1.989.642
08 Feb 2025	14,74	-0,31	-2,06%	14,94	15,09	14,595	1.237.326
07 Feb 2025	15,05	-0,62	-3,96%	15,61	15,6722	14,885	1.453.258
06 Feb 2025	15,67	0,21	1,36%	15,49	15,67	15,18	736.913
05 Feb 2025	15,46	0,09	0,59%	15,25	15,60	15,12	1.815.359
04 Feb 2025	15,37	-0,02	-0,13%	15,175	15,645	15,13	2.663.374
01 Feb 2025	15,39	0,19	1,25%	15,17	15,65	15,02	1.595.973
31 Gen 2025	15,20	-0,12	-0,78%	15,30	15,615	15,19	1.061.615
30 Gen 2025	15,32	0,10	0,66%	15,08	15,5399	15,08	2.768.828
29 Gen 2025	15,22	-0,27	-1,74%	15,49	15,82	14,98	3.374.404
28 Gen 2025	15,49	0,52	3,47%	14,71	15,50	14,62	2.210.886
25 Gen 2025	14,97	0,36	2,46%	14,50	15,05	14,41	2.264.880
24 Gen 2025	14,61	0,00	0,00%	14,61	14,61	14,61	0
23 Gen 2025	14,61	0,04	0,27%	14,47	14,62	14,06	2.034.083
22 Gen 2025	14,57	-0,01	-0,07%	14,565	15,03	14,50	1.699.414
18 Gen 2025	14,58	0,03	0,21%	14,65	14,79	14,38	1.873.020
17 Gen 2025	14,55	0,65	4,68%	13,60	14,61	13,5001	2.264.479