Dati storici AST SpaceMobile - ASTS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,70	30,99	24,89	26,43	13.296.780	-2,05	-7,40%
1 Mese	21,91	33,55	21,9494	28,29	14.098.434	3,74	17,07%
3 Mesi	25,58	33,55	17,50	25,02	9.794.930	0,07	0,27%
6 Mesi	31,99	36,54	17,50	25,72	11.300.747	-6,34	-19,82%
1 Anno	3,25	39,08	1,97	20,83	11.319.683	22,40	689,23%
3 Anni	7,06	39,08	1,97	16,71	5.150.462	18,59	263,31%
5 Anni	11,63	39,08	1,97	16,13	4.340.352	14,02	120,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	25,62	-1,49	-5,50%	28,3601	28,9682	24,89	14.709.291
01 Mar 2025	27,11	1,03	3,95%	25,47	27,5599	25,01	9.475.976
28 Feb 2025	26,08	-1,16	-4,26%	28,07	29,1518	25,93	12.083.276
27 Feb 2025	27,24	1,07	4,09%	28,3727	30,99	27,00	16.506.205
26 Feb 2025	26,17	-2,40	-8,40%	27,70	28,17	25,7222	12.977.123
25 Feb 2025	28,57	-0,07	-0,24%	28,39	29,14	26,10	14.425.401
22 Feb 2025	28,64	-2,99	-9,45%	31,61	31,84	28,59	9.834.745
21 Feb 2025	31,63	0,46	1,48%	30,88	32,11	28,87	10.172.932
20 Feb 2025	31,17	0,27	0,87%	31,06	33,18	30,72	12.126.632
19 Feb 2025	30,90	-1,20	-3,74%	32,99	33,55	30,67	10.868.888
15 Feb 2025	32,10	2,05	6,82%	30,295	32,47	29,37	13.684.434
14 Feb 2025	30,05	2,44	8,84%	27,70	30,77	27,05	13.289.846
13 Feb 2025	27,61	-0,79	-2,78%	28,54	29,14	27,30	10.629.405
12 Feb 2025	28,40	-2,74	-8,80%	30,595	30,80	28,35	13.352.901
11 Feb 2025	31,14	4,63	17,47%	27,35	32,97	27,35	33.807.392
08 Feb 2025	26,51	-0,61	-2,25%	27,18	28,7568	25,86	13.492.746
07 Feb 2025	27,12	2,41	9,75%	25,435	27,61	25,30	19.709.930
06 Feb 2025	24,71	1,62	7,02%	23,20	24,75	23,19	10.837.759
05 Feb 2025	23,09	1,62	7,55%	21,91	23,77	21,9494	11.853.467