Dati storici Entegris - ENTG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	129,41	138,69	122,04	129,64	1.910.922	2,39	1,85%
1 Mese	136,13	139,875	120,355	130,17	1.376.681	-4,33	-3,18%
3 Mesi	127,11	146,91	119,00	134,30	1.492.701	4,69	3,69%
6 Mesi	85,48	146,91	85,48	122,86	1.378.018	46,32	54,19%
1 Anno	74,88	146,91	72,96	110,29	1.380.520	56,92	76,01%
3 Anni	114,58	158,00	61,7501	104,41	1.339.901	17,22	15,03%
5 Anni	41,34	158,00	33,75	90,90	1.187.966	90,46	218,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	131,80	5,20	4,11%	131,13	134,60	131,13	1.600.508
03 Mag 2024	126,60	3,29	2,67%	126,65	127,19	123,79	1.320.881
02 Mag 2024	123,31	-9,61	-7,23%	127,52	129,84	122,04	2.963.304
01 Mag 2024	132,92	-3,14	-2,31%	135,95	138,69	132,87	2.326.096
30 Apr 2024	136,06	3,46	2,61%	131,54	136,17	131,54	1.869.746
27 Apr 2024	132,60	4,06	3,16%	129,41	133,805	129,24	1.074.585
26 Apr 2024	128,54	0,70	0,55%	125,95	129,76	124,295	1.307.140
25 Apr 2024	127,84	1,67	1,32%	128,84	129,95	125,33	1.371.463
24 Apr 2024	126,17	2,13	1,72%	124,56	127,875	124,11	993.265
23 Apr 2024	124,04	1,84	1,51%	124,17	125,33	120,355	1.226.183
20 Apr 2024	122,20	-4,89	-3,85%	125,96	127,17	120,92	1.687.077
19 Apr 2024	127,09	-2,16	-1,67%	128,15	130,04	126,41	1.370.607
18 Apr 2024	129,25	-1,75	-1,34%	130,09	131,55	128,36	1.659.728
17 Apr 2024	131,00	-0,67	-0,51%	129,92	132,74	129,86	1.128.459
16 Apr 2024	131,67	-1,20	-0,90%	135,09	135,76	130,32	1.514.467
13 Apr 2024	132,87	-6,22	-4,47%	135,93	137,64	132,55	1.242.874
12 Apr 2024	139,09	3,04	2,23%	137,59	139,31	135,05	720.607
11 Apr 2024	136,05	-3,09	-2,22%	135,80	139,62	135,80	899.703
10 Apr 2024	139,14	2,23	1,63%	138,68	139,28	135,76	991.532
09 Apr 2024	136,91	-1,94	-1,40%	138,83	139,665	136,34	862.569