Dati storici EuroDry - EDRY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,67	20,67	19,6946	20,22	14.485	-0,4772	-2,31%
1 Mese	20,64	20,78	19,01	20,17	7.682	-0,4472	-2,17%
3 Mesi	20,04	24,00	19,01	21,55	9.238	0,1528	0,76%
6 Mesi	15,04	24,00	14,66	20,02	10.031	5,15	34,26%
1 Anno	15,66	24,00	13,42	17,71	8.565	4,53	28,95%
3 Anni	12,89	44,99	12,21	23,82	32.172	7,30	56,65%
5 Anni	7,71	44,99	2,98	13,50	49.279	12,48	161,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	20,1928	-0,17	-0,83%	20,33	20,36	20,1928	2.555
03 Mag 2024	20,3622	0,07	0,33%	20,23	20,3622	20,23	1.351
02 Mag 2024	20,295	0,18	0,91%	20,17	20,295	19,78	27.939
01 Mag 2024	20,112	-0,09	-0,44%	20,50	20,50	19,6946	33.330
30 Apr 2024	20,20	-0,38	-1,85%	20,52	20,59	20,05	6.713
27 Apr 2024	20,58	0,15	0,73%	20,67	20,67	20,37	3.092
26 Apr 2024	20,43	-0,30	-1,45%	20,43	20,43	20,43	444
25 Apr 2024	20,73	0,00	0,02%	20,7736	20,78	20,73	812
24 Apr 2024	20,7264	0,22	1,06%	20,05	20,7264	20,05	5.762
23 Apr 2024	20,51	0,00	0,00%	20,35	20,51	20,35	672
20 Apr 2024	20,51	0,28	1,38%	19,98	20,51	19,98	2.305
19 Apr 2024	20,23	-0,01	-0,05%	20,13	20,615	20,01	5.427
18 Apr 2024	20,24	0,38	1,91%	19,99	20,52	19,99	3.014
17 Apr 2024	19,86	-0,24	-1,20%	20,31	20,5748	19,52	19.528
16 Apr 2024	20,1003	0,20	1,01%	20,00	20,17	19,95	8.028
13 Apr 2024	19,9001	-0,45	-2,21%	20,17	20,17	19,86	14.239
12 Apr 2024	20,35	0,14	0,69%	20,24	20,40	19,55	6.361
11 Apr 2024	20,21	0,11	0,52%	20,21	20,24	19,975	3.507
10 Apr 2024	20,105	-0,11	-0,54%	19,80	20,205	19,80	2.532
09 Apr 2024	20,215	-0,24	-1,15%	20,31	20,35	19,01	7.551
06 Apr 2024	20,45	-0,15	-0,73%	20,64	20,65	20,45	1.028