Dati storici Beam Therapeutics - BEAM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,67	24,60	21,01	21,77	1.240.753	1,59	7,34%
1 Mese	28,51	29,34	20,84	24,53	1.656.519	-5,25	-18,41%
3 Mesi	28,45	49,50	20,84	31,81	1.553.613	-5,19	-18,24%
6 Mesi	22,20	49,50	18,8501	29,23	1.470.668	1,06	4,77%
1 Anno	30,33	49,50	16,95	28,37	1.198.891	-7,07	-23,31%
3 Anni	82,95	138,5219	16,95	47,27	1.023.929	-59,69	-71,96%
5 Anni	19,19	138,5219	13,00	49,86	915.979	4,07	21,21%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	22,72	0,98	4,51%	22,08	23,0565	22,00	1.102.661
02 Mag 2024	21,74	0,52	2,45%	21,27	22,83	21,01	1.498.108
01 Mag 2024	21,22	-0,83	-3,76%	21,56	21,905	21,075	1.448.016
30 Apr 2024	22,05	0,67	3,13%	21,75	22,68	21,52	912.349
27 Apr 2024	21,38	-0,22	-1,02%	21,67	21,95	21,11	1.242.631
26 Apr 2024	21,60	-1,14	-5,01%	22,00	22,5499	20,84	1.742.358
25 Apr 2024	22,74	-0,73	-3,11%	23,56	23,85	22,63	1.109.938
24 Apr 2024	23,47	-0,63	-2,61%	24,04	25,4699	23,44	1.399.764
23 Apr 2024	24,10	0,20	0,84%	24,27	24,27	23,205	2.434.612
20 Apr 2024	23,90	-0,43	-1,77%	24,11	24,94	23,64	4.536.934
19 Apr 2024	24,33	0,02	0,08%	24,19	24,78	24,05	1.714.198
18 Apr 2024	24,31	-1,39	-5,41%	26,06	26,14	24,14	1.443.186
17 Apr 2024	25,70	0,00	0,00%	25,23	25,90	24,84	1.676.011
16 Apr 2024	25,70	-0,23	-0,89%	26,20	26,415	25,14	2.234.271
13 Apr 2024	25,93	-1,34	-4,91%	27,00	27,00	25,52	1.299.150
12 Apr 2024	27,27	0,21	0,78%	27,49	27,515	26,67	1.069.231
11 Apr 2024	27,06	-2,26	-7,71%	27,52	27,69	26,69	3.283.699
10 Apr 2024	29,32	0,51	1,77%	28,86	29,34	28,20	776.276
09 Apr 2024	28,81	0,61	2,16%	28,36	28,86	28,01	850.406
06 Apr 2024	28,20	-0,83	-2,86%	28,51	28,74	28,03	1.505.909
05 Apr 2024	29,03	-0,65	-2,19%	29,75	30,12	28,90	944.258
04 Apr 2024	29,68	-0,87	-2,85%	30,18	30,72	29,59	1.164.900