Dati storici Artesian Resources - ARTNA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,01	33,1099	29,97	31,58	69.842	-0,14	-0,44%
1 Mese	31,38	33,24	29,97	31,63	37.445	0,49	1,56%
3 Mesi	33,45	34,1387	29,4508	31,40	40.973	-1,58	-4,72%
6 Mesi	36,54	38,94	29,4508	33,36	34.775	-4,67	-12,78%
1 Anno	35,86	41,29	29,4508	35,11	42.178	-3,99	-11,13%
3 Anni	49,70	63,00	29,4508	44,52	40.162	-17,83	-35,88%
5 Anni	34,64	63,00	29,4508	42,59	34.504	-2,77	-8,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	31,94	-0,13	-0,41%	31,95	32,39	31,90	28.520
05 Mar 2025	32,07	0,03	0,09%	31,781	33,1099	31,54	45.641
04 Mar 2025	32,04	0,95	3,06%	31,5587	32,36	31,5587	46.104
01 Mar 2025	31,09	-0,30	-0,96%	31,52	31,92	30,94	32.729
28 Feb 2025	31,39	-0,97	-3,00%	32,01	32,09	29,97	195.349
27 Feb 2025	32,36	-0,49	-1,49%	32,62	32,855	32,36	26.557
26 Feb 2025	32,85	0,73	2,27%	32,18	33,24	32,18	35.967
25 Feb 2025	32,12	-0,19	-0,59%	32,8476	32,8476	31,83	24.130
22 Feb 2025	32,31	0,29	0,91%	32,10	32,33	31,785	36.640
21 Feb 2025	32,02	0,09	0,28%	31,95	32,22	31,56	33.128
20 Feb 2025	31,93	0,12	0,38%	31,73	32,02	31,585	27.143
19 Feb 2025	31,81	0,55	1,76%	31,00	31,81	31,00	28.120
15 Feb 2025	31,26	-0,17	-0,54%	31,245	31,52	31,01	19.201
14 Feb 2025	31,43	0,58	1,88%	30,96	31,43	30,61	22.363
13 Feb 2025	30,85	0,10	0,33%	30,395	30,96	30,395	21.354
12 Feb 2025	30,75	0,36	1,18%	30,32	30,84	30,00	22.919
11 Feb 2025	30,39	0,04	0,13%	30,46	30,49	30,00	26.073
08 Feb 2025	30,35	-0,93	-2,97%	30,75	30,7788	30,35	14.306
07 Feb 2025	31,28	-0,10	-0,32%	31,38	31,60	31,05	18.885