Dati storici Altair Engineering - ALTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	83,66	84,615	79,835	82,40	414.212	-3,23	-3,86%
1 Mese	83,18	86,98	79,835	82,68	358.624	-2,75	-3,31%
3 Mesi	89,00	92,92	78,37	84,58	405.198	-8,57	-9,63%
6 Mesi	61,96	92,92	57,59	80,81	399.861	18,47	29,81%
1 Anno	68,63	92,92	57,59	75,73	336.277	11,80	17,19%
3 Anni	65,31	92,92	43,17	65,78	295.162	15,12	23,15%
5 Anni	39,45	92,92	23,04	54,95	308.792	40,98	103,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	80,45	-2,01	-2,44%	82,35	83,08	80,19	470.643
30 Apr 2024	82,46	-1,12	-1,34%	83,96	84,175	82,065	698.338
27 Apr 2024	83,58	0,41	0,49%	83,53	84,38	83,505	277.399
26 Apr 2024	83,175	-0,28	-0,33%	82,01	83,445	82,01	369.063
25 Apr 2024	83,45	-0,33	-0,39%	83,66	84,615	82,61	256.818
24 Apr 2024	83,78	1,56	1,90%	82,40	83,86	82,22	178.619
23 Apr 2024	82,22	-0,10	-0,12%	83,06	83,26	81,30	424.334
20 Apr 2024	82,32	1,55	1,92%	80,84	82,51	80,84	729.430
19 Apr 2024	80,77	0,21	0,26%	80,89	82,80	80,00	567.726
18 Apr 2024	80,56	-0,58	-0,71%	81,60	81,91	80,43	201.755
17 Apr 2024	81,14	0,12	0,15%	80,61	81,72	80,3015	182.284
16 Apr 2024	81,02	-1,08	-1,32%	82,37	83,51	80,68	269.792
13 Apr 2024	82,10	-1,57	-1,88%	82,67	82,89	81,66	264.990
12 Apr 2024	83,67	1,54	1,88%	82,48	84,24	82,0702	298.667
11 Apr 2024	82,13	-3,01	-3,54%	82,83	84,7825	81,65	356.931
10 Apr 2024	85,14	-0,79	-0,92%	86,38	86,98	84,3775	523.076
09 Apr 2024	85,93	1,36	1,61%	84,66	86,35	84,66	226.934
06 Apr 2024	84,57	1,11	1,33%	83,46	84,79	82,95	313.591
05 Apr 2024	83,46	-0,21	-0,25%	84,82	86,27	83,45	293.647
04 Apr 2024	83,67	-0,09	-0,11%	83,18	85,255	82,99	291.696
03 Apr 2024	83,76	-1,71	-2,00%	84,00	84,26	82,95	301.809
02 Apr 2024	85,47	-0,68	-0,79%	86,54	86,79	84,705	244.737