Dati storici Gladstone Investment - GAIN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,84	13,9398	13,32	13,67	130.134	-0,52	-3,76%
1 Mese	14,06	14,11	13,05	13,60	127.174	-0,74	-5,26%
3 Mesi	12,87	14,85	12,4639	13,70	172.037	0,45	3,50%
6 Mesi	14,00	14,85	12,4639	13,65	143.410	-0,68	-4,86%
1 Anno	14,65	14,96	12,4639	13,97	156.479	-1,33	-9,08%
3 Anni	16,98	17,15	11,40	14,01	131.864	-3,66	-21,55%
5 Anni	14,01	17,15	6,43	12,75	154.264	-0,69	-4,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	13,37	-0,13	-0,96%	13,50	13,52	13,31	128.477
22 Nov 2024	13,50	0,02	0,15%	13,60	13,65	13,3836	121.345
21 Nov 2024	13,48	-0,22	-1,61%	13,59	13,648	13,45	91.338
20 Nov 2024	13,70	-0,07	-0,51%	13,81	13,86	13,65	140.965
19 Nov 2024	13,77	-0,11	-0,79%	13,83	13,9398	13,72	177.302
16 Nov 2024	13,88	0,21	1,54%	13,7683	13,88	13,68	82.916
15 Nov 2024	13,67	-0,03	-0,22%	13,78	13,7944	13,61	88.018
14 Nov 2024	13,70	0,17	1,26%	13,53	13,75	13,45	110.167
13 Nov 2024	13,53	0,01	0,07%	13,52	13,59	13,3901	82.680
12 Nov 2024	13,52	0,13	0,97%	13,39	13,65	13,39	160.053
09 Nov 2024	13,39	-0,41	-2,97%	13,50	13,50	13,15	255.785
08 Nov 2024	13,80	0,19	1,40%	13,59	13,9287	13,574	136.240
07 Nov 2024	13,61	0,21	1,57%	13,515	13,625	13,32	107.609
06 Nov 2024	13,40	0,23	1,75%	13,29	13,415	13,2686	58.064
05 Nov 2024	13,17	-0,32	-2,37%	13,49	13,49	13,05	175.035
01 Nov 2024	13,49	-0,15	-1,10%	13,70	13,80	13,49	154.946
31 Ott 2024	13,64	-0,12	-0,87%	13,8188	13,88	13,62	141.237
30 Ott 2024	13,76	0,04	0,29%	13,7501	13,866	13,73	79.215
29 Ott 2024	13,72	-0,27	-1,93%	13,94	13,94	13,71	121.895
28 Ott 2024	13,99	-0,04	-0,29%	14,06	14,1068	13,96	80.176
26 Ott 2024	14,03	-0,05	-0,36%	14,06	14,11	13,982	67.626
25 Ott 2024	14,08	0,16	1,15%	13,96	14,11	13,91	80.892
24 Ott 2024	13,92	-0,05	-0,36%	14,04	14,04	13,8001	84.388