Dati storici Global E Online - GLBE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,24	34,57	31,76	33,22	764.517	-1,32	-3,97%
1 Mese	33,98	37,20	31,76	34,26	969.114	-2,06	-6,06%
3 Mesi	40,88	42,88	31,76	35,02	1.221.777	-8,96	-21,92%
6 Mesi	36,62	42,88	27,3008	35,07	1.249.205	-4,70	-12,83%
1 Anno	26,46	45,72	26,26	36,59	1.346.376	5,46	20,63%
3 Anni	24,25	83,77	15,63	37,30	1.391.105	7,67	31,63%
5 Anni	24,25	83,77	15,63	37,30	1.391.105	7,67	31,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	31,92	-0,47	-1,45%	33,02	33,12	31,76	1.394.288
03 Mag 2024	32,39	-0,71	-2,15%	33,66	33,66	32,16	891.978
02 Mag 2024	33,10	-0,43	-1,28%	33,63	34,20	32,80	701.707
01 Mag 2024	33,53	-0,10	-0,30%	33,30	33,80	32,97	639.521
30 Apr 2024	33,63	0,02	0,06%	34,08	34,57	33,37	892.434
27 Apr 2024	33,61	0,80	2,44%	33,24	34,22	32,96	696.946
26 Apr 2024	32,81	-0,72	-2,15%	32,44	33,125	32,10	579.678
25 Apr 2024	33,53	-0,40	-1,18%	34,18	34,28	33,11	581.715
24 Apr 2024	33,93	1,25	3,82%	33,10	34,30	32,77	759.496
23 Apr 2024	32,68	-0,32	-0,97%	33,53	33,70	32,4413	745.325
20 Apr 2024	33,00	-0,69	-2,05%	33,98	34,03	32,68	1.194.291
19 Apr 2024	33,69	0,26	0,78%	33,66	34,68	33,21	779.326
18 Apr 2024	33,43	-0,52	-1,53%	34,15	34,76	33,36	913.822
17 Apr 2024	33,95	0,69	2,07%	33,22	34,08	32,70	927.025
16 Apr 2024	33,26	-1,17	-3,40%	34,46	34,53	33,05	942.269
13 Apr 2024	34,43	-1,33	-3,72%	35,21	35,50	34,41	635.924
12 Apr 2024	35,76	0,55	1,56%	35,38	36,08	34,85	1.537.517
11 Apr 2024	35,21	-1,30	-3,56%	35,67	35,895	34,52	1.032.235
10 Apr 2024	36,51	0,13	0,36%	36,91	37,20	36,375	1.050.856
09 Apr 2024	36,38	2,55	7,54%	34,08	36,75	33,99	2.498.232
06 Apr 2024	33,83	-0,29	-0,85%	33,845	34,25	33,39	1.269.877