Dati storici Ensign - ENSG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	116,47	120,99	113,2736	118,09	332.803	0,42	0,36%
1 Mese	118,80	120,99	113,2736	118,30	292.862	-1,91	-1,61%
3 Mesi	118,07	127,575	113,2736	121,13	270.428	-1,18	-1,00%
6 Mesi	100,19	127,575	99,375	116,12	264.775	16,70	16,67%
1 Anno	95,65	127,575	87,1379	104,84	268.944	21,24	22,21%
3 Anni	82,05	127,575	68,29	91,73	252.584	34,84	42,46%
5 Anni	50,89	127,575	22,61	75,53	268.065	66,00	129,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	116,89	0,34	0,29%	117,53	117,64	114,875	539.828
03 Mag 2024	116,55	-2,90	-2,43%	118,48	118,48	113,2736	453.525
02 Mag 2024	119,45	1,09	0,92%	117,77	120,99	116,91	431.629
01 Mag 2024	118,36	-0,33	-0,28%	118,39	118,82	116,845	395.495
30 Apr 2024	118,69	1,44	1,23%	117,94	119,05	117,30	223.988
27 Apr 2024	117,25	-0,04	-0,03%	116,47	119,0632	115,71	159.379
26 Apr 2024	117,29	-1,35	-1,14%	118,28	118,67	116,48	230.160
25 Apr 2024	118,64	0,02	0,02%	118,50	119,46	117,97	257.364
24 Apr 2024	118,62	1,39	1,19%	117,26	119,3193	116,2585	325.734
23 Apr 2024	117,23	-1,03	-0,87%	118,66	119,62	116,16	350.560
20 Apr 2024	118,26	1,78	1,53%	116,46	118,74	116,46	266.665
19 Apr 2024	116,48	-1,34	-1,14%	117,82	118,12	115,68	265.278
18 Apr 2024	117,82	0,15	0,13%	118,11	119,3599	117,78	207.192
17 Apr 2024	117,67	-1,02	-0,86%	118,30	118,305	116,31	272.665
16 Apr 2024	118,69	-0,59	-0,49%	118,96	119,54	117,84	199.871
13 Apr 2024	119,28	-0,93	-0,77%	120,14	120,77	118,51	219.862
12 Apr 2024	120,21	2,80	2,38%	117,74	120,62	115,88	373.230
11 Apr 2024	117,41	-2,34	-1,95%	117,92	119,425	116,32	463.617
10 Apr 2024	119,75	0,71	0,60%	119,52	119,78	117,84	261.168
09 Apr 2024	119,04	-0,68	-0,57%	120,16	120,16	118,61	284.617
06 Apr 2024	119,72	0,94	0,79%	118,80	120,50	118,44	242.423
05 Apr 2024	118,78	-2,56	-2,11%	122,51	122,88	118,45	246.479