Dati storici Eltek - ELTK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	10,90	11,245	10,63	10,87	27.164	-0,04	-0,37%
1 Mese	10,71	11,30	9,71	10,48	55.285	0,15	1,40%
3 Mesi	18,57	22,80	9,71	13,74	131.329	-7,71	-41,52%
6 Mesi	9,40	22,80	9,01	14,26	114.226	1,46	15,53%
1 Anno	4,08	22,80	3,90	12,55	81.157	6,78	166,18%
3 Anni	5,80	22,80	3,52	9,90	44.534	5,06	87,24%
5 Anni	1,38	22,80	1,28	6,87	122.685	9,48	686,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	10,86	0,19	1,78%	10,67	11,20	10,67	27.887
30 Apr 2024	10,67	-0,23	-2,11%	10,90	11,09	10,6605	31.967
27 Apr 2024	10,90	-0,27	-2,42%	11,02	11,245	10,855	48.811
26 Apr 2024	11,17	0,07	0,63%	11,10	11,17	10,6701	18.609
25 Apr 2024	11,10	0,31	2,87%	10,90	11,10	10,8306	8.257
24 Apr 2024	10,79	-0,01	-0,09%	10,90	10,9818	10,63	28.135
23 Apr 2024	10,80	-0,11	-1,01%	11,08	11,09	10,53	37.522
20 Apr 2024	10,91	-0,34	-3,02%	11,25	11,25	10,65	48.083
19 Apr 2024	11,25	0,39	3,59%	11,19	11,30	10,76	82.005
18 Apr 2024	10,86	0,61	5,95%	10,33	10,86	10,25	87.584
17 Apr 2024	10,25	0,31	3,12%	9,94	10,30	9,9061	54.334
16 Apr 2024	9,94	0,21	2,16%	9,75	9,96	9,75	45.277
13 Apr 2024	9,73	-0,28	-2,80%	10,00	10,30	9,71	69.571
12 Apr 2024	10,01	-0,16	-1,57%	10,05	10,205	9,88	116.625
11 Apr 2024	10,17	0,10	0,99%	10,01	10,36	10,01	47.591
10 Apr 2024	10,07	-0,18	-1,76%	10,20	10,36	9,83	92.765
09 Apr 2024	10,25	-0,47	-4,38%	10,75	10,75	10,12	116.132
06 Apr 2024	10,72	0,10	0,94%	10,52	10,85	10,52	41.454
05 Apr 2024	10,62	-0,26	-2,39%	10,96	11,06	10,62	48.763
04 Apr 2024	10,88	0,14	1,26%	10,61	10,93	10,61	30.144
03 Apr 2024	10,745	-0,02	-0,14%	10,615	10,8799	10,615	36.340