Dati storici Enstar - ESGR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	289,13	301,52	287,39	292,96	34.282	9,60	3,32%
1 Mese	295,46	301,52	275,02	287,96	36.780	3,27	1,11%
3 Mesi	269,34	312,78	266,99	293,39	45.964	29,39	10,91%
6 Mesi	247,09	312,78	245,03	283,71	45.701	51,64	20,90%
1 Anno	240,04	312,78	225,81	268,39	41.550	58,69	24,45%
3 Anni	254,47	312,78	169,04	242,17	43.430	44,26	17,39%
5 Anni	178,00	312,78	94,58	216,33	45.505	120,73	67,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	298,73	-0,78	-0,26%	298,46	300,995	292,64	39.484
03 Mag 2024	299,51	6,56	2,24%	296,65	301,52	293,94	39.198
02 Mag 2024	292,95	2,58	0,89%	290,37	294,83	290,07	37.262
01 Mag 2024	290,37	-2,42	-0,83%	290,11	291,71	287,99	31.202
30 Apr 2024	292,79	4,49	1,56%	289,24	293,72	289,24	26.880
27 Apr 2024	288,30	-1,89	-0,65%	289,13	290,68	287,39	36.868
26 Apr 2024	290,19	-1,55	-0,53%	289,30	290,68	286,80	30.429
25 Apr 2024	291,74	1,64	0,57%	287,51	291,905	287,18	38.062
24 Apr 2024	290,10	2,58	0,90%	288,08	292,70	287,445	33.124
23 Apr 2024	287,52	2,45	0,86%	287,00	290,28	287,00	28.354
20 Apr 2024	285,07	7,76	2,80%	276,32	285,55	276,32	40.691
19 Apr 2024	277,31	0,63	0,23%	276,86	278,52	276,37	32.799
18 Apr 2024	276,68	-5,50	-1,95%	282,94	282,94	275,02	41.618
17 Apr 2024	282,18	1,41	0,50%	281,15	285,18	278,34	54.467
16 Apr 2024	280,77	-1,72	-0,61%	285,19	285,94	280,02	26.103
13 Apr 2024	282,49	-2,34	-0,82%	281,54	284,585	281,17	31.032
12 Apr 2024	284,83	-1,91	-0,67%	287,63	287,63	282,20	32.100
11 Apr 2024	286,74	-5,43	-1,86%	288,02	288,69	285,03	54.967
10 Apr 2024	292,17	-0,63	-0,22%	295,30	295,76	289,50	33.770
09 Apr 2024	292,80	-1,28	-0,44%	295,97	297,59	292,32	39.961
06 Apr 2024	294,08	-2,65	-0,89%	295,46	298,89	291,67	50.082
05 Apr 2024	296,73	-2,19	-0,73%	301,91	301,91	294,00	39.337