Dati storici Hackett - HCKT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,51	22,51	21,69	21,95	84.267	-0,62	-2,75%
1 Mese	23,59	23,88	21,69	22,63	86.219	-1,70	-7,21%
3 Mesi	22,90	26,69	21,69	23,74	95.279	-1,01	-4,41%
6 Mesi	22,35	26,69	20,59	23,16	90.335	-0,46	-2,06%
1 Anno	18,47	26,69	17,18	22,37	102.470	3,42	18,52%
3 Anni	16,68	26,69	15,83	20,82	123.365	5,21	31,24%
5 Anni	15,39	26,69	9,50	18,30	126.795	6,50	42,24%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	21,89	0,20	0,92%	21,80	22,195	21,755	76.497
01 Mag 2024	21,69	-0,43	-1,94%	22,01	22,085	21,69	114.293
30 Apr 2024	22,12	0,17	0,77%	22,00	22,16	21,99	70.714
27 Apr 2024	21,95	0,07	0,32%	21,93	22,02	21,79	67.375
26 Apr 2024	21,88	-0,45	-2,02%	22,22	22,23	21,78	101.446
25 Apr 2024	22,33	-0,14	-0,62%	22,51	22,51	22,19	67.505
24 Apr 2024	22,47	-0,03	-0,13%	22,51	22,71	22,423	66.322
23 Apr 2024	22,50	-0,10	-0,44%	22,63	22,88	22,41	101.419
20 Apr 2024	22,60	0,13	0,58%	22,52	22,65	22,39	102.277
19 Apr 2024	22,47	0,03	0,13%	22,47	22,74	22,38	140.141
18 Apr 2024	22,44	0,01	0,04%	22,60	22,73	22,22	116.593
17 Apr 2024	22,43	0,02	0,09%	22,33	22,46	22,23	100.722
16 Apr 2024	22,41	-0,30	-1,32%	22,74	22,79	22,27	69.678
13 Apr 2024	22,71	-0,48	-2,07%	23,18	23,19	22,71	56.401
12 Apr 2024	23,19	0,28	1,22%	22,96	23,24	22,96	73.859
11 Apr 2024	22,91	-0,50	-2,14%	23,02	23,19	22,68	87.158
10 Apr 2024	23,41	0,17	0,73%	23,31	23,41	23,19	74.877
09 Apr 2024	23,24	-0,08	-0,34%	23,37	23,46	23,23	86.290
06 Apr 2024	23,32	-0,29	-1,23%	23,58	23,58	23,275	52.868
05 Apr 2024	23,61	-0,03	-0,13%	23,84	23,88	23,59	99.287
04 Apr 2024	23,64	-0,02	-0,08%	23,59	23,815	23,485	75.148
03 Apr 2024	23,66	-0,52	-2,15%	24,11	24,19	23,55	80.105