Dati storici Beam Therapeutics - BEAM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,94	27,05	22,50	24,32	1.554.332	-2,68	-10,33%
1 Mese	26,90	29,52	22,50	26,00	1.243.242	-3,64	-13,53%
3 Mesi	22,18	32,29	21,46	26,06	1.221.050	1,08	4,87%
6 Mesi	26,76	34,09	21,135	26,07	1.073.275	-3,50	-13,08%
1 Anno	24,34	49,50	20,84	27,37	1.225.509	-1,08	-4,44%
3 Anni	66,00	80,00	16,95	35,50	1.116.413	-42,74	-64,76%
5 Anni	19,19	138,5219	13,00	45,75	944.159	4,07	21,21%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Gen 2025	23,40	0,01	0,04%	23,45	23,74	22,80	896.954
16 Gen 2025	23,39	0,09	0,39%	24,64	25,07	22,50	1.691.275
15 Gen 2025	23,30	-2,24	-8,77%	25,50	25,615	22,795	2.398.810
14 Gen 2025	25,54	-0,85	-3,22%	25,43	25,68	23,7507	1.076.215
11 Gen 2025	26,39	-0,41	-1,53%	25,94	27,05	25,59	1.708.408
09 Gen 2025	26,80	-0,28	-1,03%	26,84	27,82	25,94	1.309.889
08 Gen 2025	27,08	0,72	2,73%	27,02	28,39	26,65	1.819.967
07 Gen 2025	26,36	0,98	3,86%	25,58	27,00	24,76	1.296.854
04 Gen 2025	25,38	0,68	2,75%	24,90	26,20	24,6647	892.389
03 Gen 2025	24,70	-0,10	-0,40%	24,82	25,015	24,1805	1.190.960
01 Gen 2025	24,80	-0,47	-1,86%	25,45	25,64	24,7102	649.762
31 Dic 2024	25,27	-1,32	-4,96%	26,26	26,41	24,765	992.592
28 Dic 2024	26,59	-2,11	-7,35%	29,11	29,11	26,42	883.552
27 Dic 2024	28,70	-0,11	-0,38%	28,41	29,11	27,75	577.037
24 Dic 2024	28,81	0,11	0,38%	28,77	29,12	28,00	263.588
24 Dic 2024	28,70	-0,31	-1,07%	29,25	29,52	28,30	747.048
21 Dic 2024	29,01	2,16	8,04%	26,90	29,20	26,735	2.739.822
20 Dic 2024	26,85	0,40	1,51%	25,99	27,20	24,96	1.673.016
19 Dic 2024	26,45	-2,13	-7,45%	28,98	29,09	25,7001	1.766.228
18 Dic 2024	28,58	-0,35	-1,21%	28,92	29,53	28,34	1.542.208