Dati storici Gladstone Capital - GLAD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,24	21,90	20,8532	21,44	141.195	0,19	0,89%
1 Mese	19,50	21,90	19,20	20,75	152.477	1,93	9,90%
3 Mesi	19,94	21,90	19,20	20,47	242.026	1,49	7,47%
6 Mesi	19,98	22,48	19,20	20,72	251.763	1,45	7,26%
1 Anno	18,76	22,56	18,38	20,25	275.873	2,67	14,23%
3 Anni	22,12	25,56	16,42	20,87	193.292	-0,69	-3,12%
5 Anni	18,82	25,56	8,08	19,30	190.204	2,61	13,87%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	21,43	0,19	0,89%	21,44	21,52	21,2666	118.027
03 Mag 2024	21,24	-0,53	-2,43%	21,54	21,61	20,8532	270.231
02 Mag 2024	21,77	0,35	1,63%	21,50	21,90	21,50	102.285
01 Mag 2024	21,42	-0,21	-0,97%	21,68	21,68	21,42	114.670
30 Apr 2024	21,63	0,18	0,84%	21,42	21,70	21,42	104.431
27 Apr 2024	21,45	0,23	1,08%	21,24	21,56	21,17	114.359
26 Apr 2024	21,22	-0,02	-0,09%	21,1893	21,29	21,0501	78.897
25 Apr 2024	21,24	-0,05	-0,23%	21,23	21,33	21,18	98.607
24 Apr 2024	21,29	0,08	0,38%	21,27	21,40	21,21	110.233
23 Apr 2024	21,21	0,16	0,76%	21,13	21,25	20,92	132.086
20 Apr 2024	21,05	0,38	1,84%	20,61	21,05	20,60	134.419
19 Apr 2024	20,67	0,05	0,24%	20,50	20,70	20,33	131.566
18 Apr 2024	20,62	0,16	0,78%	20,45	20,73	20,45	214.604
17 Apr 2024	20,46	0,06	0,29%	20,31	20,5539	20,30	92.186
16 Apr 2024	20,40	0,09	0,44%	20,32	20,60	20,31	156.974
13 Apr 2024	20,31	-0,35	-1,69%	20,73	20,89	20,25	125.087
12 Apr 2024	20,66	0,06	0,29%	20,71	20,71	20,37	125.923
11 Apr 2024	20,60	0,16	0,78%	20,34	20,60	20,26	177.834
10 Apr 2024	20,44	0,32	1,59%	20,03	20,44	20,01	126.158
09 Apr 2024	20,12	0,26	1,31%	19,86	20,20	19,82	301.789
06 Apr 2024	19,86	0,26	1,33%	19,50	19,92	19,43	305.135