Dati storici Embecta - EMBC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	10,65	10,77	10,00	10,28	323.274	-0,42	-3,94%
1 Mese	12,69	12,91	9,925	10,90	376.898	-2,46	-19,39%
3 Mesi	17,43	17,99	9,925	13,19	435.385	-7,20	-41,31%
6 Mesi	15,32	19,79	9,925	15,47	459.229	-5,09	-33,22%
1 Anno	28,85	30,80	9,925	18,10	513.482	-18,62	-64,54%
3 Anni	32,36	36,64	9,925	25,24	683.309	-22,13	-68,39%
5 Anni	32,36	36,64	9,925	25,24	683.309	-22,13	-68,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	10,23	0,11	1,09%	10,31	10,43	10,10	587.171
02 Mag 2024	10,12	-0,01	-0,10%	10,16	10,47	10,00	290.678
01 Mag 2024	10,13	-0,31	-2,97%	10,30	10,33	10,08	337.873
30 Apr 2024	10,44	0,13	1,26%	10,29	10,56	10,27	239.245
27 Apr 2024	10,31	-0,09	-0,87%	10,40	10,62	10,29	264.117
26 Apr 2024	10,40	-0,49	-4,50%	10,65	10,77	10,33	488.927
25 Apr 2024	10,89	0,01	0,09%	10,77	10,915	10,71	284.241
24 Apr 2024	10,88	0,16	1,49%	10,74	10,98	10,58	357.508
23 Apr 2024	10,72	0,10	0,94%	10,64	10,77	10,51	408.645
20 Apr 2024	10,62	0,27	2,61%	10,30	10,775	10,30	576.180
19 Apr 2024	10,35	0,11	1,07%	10,36	10,59	10,195	304.600
18 Apr 2024	10,24	-0,11	-1,06%	10,35	10,46	10,00	363.314
17 Apr 2024	10,35	-0,24	-2,27%	10,48	10,53	10,2101	365.221
16 Apr 2024	10,59	0,34	3,32%	10,28	10,61	9,925	677.177
13 Apr 2024	10,25	-0,76	-6,90%	10,95	11,00	10,22	412.974
12 Apr 2024	11,01	-0,39	-3,42%	11,43	11,43	10,93	374.637
11 Apr 2024	11,40	-0,42	-3,55%	11,46	11,65	11,19	427.296
10 Apr 2024	11,82	-0,32	-2,64%	12,15	12,255	11,76	282.333
09 Apr 2024	12,14	-0,62	-4,86%	12,91	12,91	12,13	355.666
06 Apr 2024	12,76	-0,02	-0,16%	12,74	12,81	12,6401	301.594
05 Apr 2024	12,78	0,13	1,03%	12,69	12,8725	12,54	448.713
04 Apr 2024	12,65	-0,07	-0,55%	12,68	12,75	12,53	348.911