Dati storici Ares Capital - ARCC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,59	22,15	21,58	21,91	4.158.057	0,44	2,04%
1 Mese	21,62	22,15	20,79	21,55	3.781.598	0,41	1,90%
3 Mesi	21,10	22,15	20,11	21,13	3.401.326	0,93	4,41%
6 Mesi	21,41	22,15	19,32	21,01	3.288.710	0,62	2,90%
1 Anno	19,90	22,15	19,32	20,65	3.483.311	2,13	10,70%
3 Anni	20,48	23,00	16,5312	19,88	3.252.436	1,55	7,57%
5 Anni	18,79	23,00	7,90	18,66	2.956.386	3,24	17,24%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	21,985	-0,02	-0,07%	22,02	22,095	21,86	3.898.109
26 Nov 2024	22,00	-0,02	-0,09%	22,11	22,15	21,98	4.019.586
23 Nov 2024	22,02	0,24	1,10%	21,80	22,03	21,79	4.212.027
22 Nov 2024	21,78	-0,01	-0,05%	21,84	21,87	21,72	4.386.732
21 Nov 2024	21,79	-0,04	-0,18%	21,86	21,86	21,67	3.874.023
20 Nov 2024	21,83	0,15	0,69%	21,59	21,84	21,58	4.243.946
19 Nov 2024	21,68	0,17	0,79%	21,49	21,695	21,43	3.320.567
16 Nov 2024	21,51	-0,07	-0,32%	21,60	21,65	21,45	3.732.596
15 Nov 2024	21,58	0,04	0,19%	21,55	21,6999	21,54	3.691.831
14 Nov 2024	21,54	0,01	0,05%	21,49	21,71	21,47	3.574.816
13 Nov 2024	21,53	-0,06	-0,28%	21,61	21,63	21,455	3.293.960
12 Nov 2024	21,59	0,06	0,28%	21,63	21,705	21,51	4.095.693
09 Nov 2024	21,53	0,20	0,94%	21,42	21,54	21,36	2.876.109
08 Nov 2024	21,33	-0,07	-0,33%	21,455	21,48	21,31	3.629.541
07 Nov 2024	21,40	0,39	1,86%	21,35	21,46	21,11	6.520.288
06 Nov 2024	21,01	0,13	0,62%	20,90	21,06	20,89	3.762.114
05 Nov 2024	20,88	-0,12	-0,57%	21,01	21,01	20,79	2.950.522
01 Nov 2024	21,00	-0,14	-0,66%	21,205	21,28	20,96	3.439.216
31 Ott 2024	21,14	-0,20	-0,94%	21,26	21,41	21,12	2.801.404
30 Ott 2024	21,34	-0,23	-1,07%	21,63	22,05	21,29	4.197.988
29 Ott 2024	21,57	-0,10	-0,46%	21,62	21,68	21,54	2.578.580
28 Ott 2024	21,67	0,09	0,42%	21,59	21,69	21,58	1.885.981