Dati storici Alkermes - ALKS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,39	25,26	23,26	24,44	1.810.338	-0,64	-2,62%
1 Mese	26,59	27,56	23,26	24,81	1.944.175	-2,84	-10,68%
3 Mesi	26,68	32,88	23,26	27,63	2.115.286	-2,93	-10,98%
6 Mesi	24,72	32,88	22,06	27,03	2.229.460	-0,97	-3,92%
1 Anno	28,50	33,71	22,01	27,83	1.937.012	-4,75	-16,67%
3 Anni	22,26	33,71	21,17	26,80	1.647.756	1,49	6,69%
5 Anni	28,35	33,71	11,98	24,06	1.551.567	-4,60	-16,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	23,86	-0,15	-0,62%	23,87	23,99	23,39	1.987.867
02 Mag 2024	24,01	-0,53	-2,16%	23,85	24,28	23,26	2.843.963
01 Mag 2024	24,54	-0,34	-1,37%	24,83	24,98	24,40	2.167.989
30 Apr 2024	24,88	0,20	0,81%	24,68	25,26	24,58	1.709.228
27 Apr 2024	24,68	0,24	0,98%	24,55	24,80	24,30	1.016.741
26 Apr 2024	24,44	-0,21	-0,85%	24,39	24,515	23,89	1.308.638
25 Apr 2024	24,65	0,39	1,61%	24,26	24,81	24,16	1.737.017
24 Apr 2024	24,26	0,19	0,79%	24,09	24,63	24,06	1.245.764
23 Apr 2024	24,07	0,22	0,92%	24,08	24,19	23,7604	1.708.255
20 Apr 2024	23,85	0,09	0,38%	23,65	23,87	23,48	2.414.813
19 Apr 2024	23,76	-0,25	-1,04%	23,86	24,14	23,62	1.798.839
18 Apr 2024	24,01	0,24	1,01%	23,94	24,59	23,735	2.257.028
17 Apr 2024	23,77	-0,25	-1,04%	24,02	24,10	23,76	1.511.985
16 Apr 2024	24,02	-0,40	-1,64%	24,24	24,64	23,915	2.713.260
13 Apr 2024	24,42	-0,57	-2,28%	25,01	25,17	24,16	1.895.023
12 Apr 2024	24,99	-1,15	-4,40%	26,31	26,31	24,91	2.076.481
11 Apr 2024	26,14	-0,59	-2,21%	26,305	26,4199	25,75	1.995.588
10 Apr 2024	26,73	0,80	3,09%	27,29	27,56	26,23	4.113.494
09 Apr 2024	25,93	-0,19	-0,73%	26,24	26,38	25,83	1.221.274
06 Apr 2024	26,12	0,31	1,20%	25,76	26,42	25,59	1.772.566
05 Apr 2024	25,81	-0,52	-1,97%	26,59	26,78	25,77	1.260.125
04 Apr 2024	26,33	-0,44	-1,64%	26,76	26,88	26,21	1.266.532