Dati storici American Public Education - APEI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,93	22,99	20,59	21,61	97.635	-1,27	-5,79%
1 Mese	21,30	23,00	20,59	21,93	84.742	-0,64	-3,00%
3 Mesi	20,74	23,84	18,8032	21,55	101.405	-0,08	-0,39%
6 Mesi	15,72	23,84	13,4501	18,28	114.435	4,94	31,42%
1 Anno	10,79	23,84	10,30	16,71	168.492	9,87	91,47%
3 Anni	18,99	24,02	3,76	11,63	159.257	1,67	8,79%
5 Anni	24,82	41,0877	3,76	16,67	136.334	-4,16	-16,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	20,66	-0,16	-0,77%	20,91	21,025	20,33	149.447
25 Feb 2025	20,82	-0,44	-2,07%	21,36	21,54	20,59	97.928
22 Feb 2025	21,26	-1,29	-5,72%	22,76	22,99	21,22	198.158
21 Feb 2025	22,55	0,17	0,76%	22,07	22,63	21,34	68.081
20 Feb 2025	22,38	0,19	0,86%	21,88	22,3836	21,57	62.855
19 Feb 2025	22,19	0,26	1,19%	22,13	22,37	21,82	58.125
15 Feb 2025	21,93	0,03	0,14%	21,96	22,4001	21,86	48.538
14 Feb 2025	21,90	0,10	0,46%	22,11	22,16	21,64	45.813
13 Feb 2025	21,80	-0,47	-2,11%	21,86	22,15	21,04	91.480
12 Feb 2025	22,27	-0,48	-2,11%	22,38	22,725	22,19	56.949
11 Feb 2025	22,75	0,88	4,02%	22,25	23,00	21,995	130.114
08 Feb 2025	21,87	-0,10	-0,46%	21,995	22,19	21,79	100.808
07 Feb 2025	21,97	-0,42	-1,88%	22,39	22,51	21,82	103.260
06 Feb 2025	22,39	0,40	1,82%	22,04	22,455	21,965	159.100
05 Feb 2025	21,99	0,25	1,15%	21,71	22,13	21,6676	70.882
04 Feb 2025	21,74	-0,43	-1,94%	21,2587	22,17	21,25	44.888
01 Feb 2025	22,17	0,23	1,05%	21,95	22,30	21,39	83.527
31 Gen 2025	21,94	0,27	1,25%	21,70	22,10	21,70	42.605
30 Gen 2025	21,67	0,16	0,74%	21,45	22,60	21,28	74.589
29 Gen 2025	21,51	0,23	1,08%	21,30	21,72	21,09	45.635
28 Gen 2025	21,28	-0,21	-0,98%	21,29	21,93	20,95	212.446