Dati storici Hackett - HCKT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,0168	32,32	31,30	31,78	106.846	-0,0768	-0,24%
1 Mese	30,47	32,32	30,02	31,26	85.454	1,47	4,82%
3 Mesi	30,75	32,83	28,65	31,14	83.006	1,19	3,87%
6 Mesi	25,42	32,83	24,06	28,45	99.069	6,52	25,65%
1 Anno	23,35	32,83	20,23	25,87	101.685	8,59	36,79%
3 Anni	18,79	32,83	16,92	22,47	123.532	13,15	69,98%
5 Anni	15,74	32,83	9,50	19,61	126.516	16,20	102,92%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	31,94	0,07	0,22%	31,87	32,29	31,64	122.012
14 Feb 2025	31,87	0,49	1,56%	31,57	31,945	31,30	126.852
13 Feb 2025	31,38	-0,71	-2,21%	31,91	32,09	31,33	93.998
12 Feb 2025	32,09	0,21	0,66%	31,78	32,15	31,7619	104.115
11 Feb 2025	31,88	0,21	0,66%	31,76	32,23	31,76	71.424
08 Feb 2025	31,67	-0,30	-0,94%	31,96	32,32	31,63	144.951
07 Feb 2025	31,97	0,10	0,31%	31,95	32,085	31,67	67.063
06 Feb 2025	31,87	0,28	0,89%	31,64	32,03	31,54	71.935
05 Feb 2025	31,59	0,38	1,22%	31,16	31,69	31,14	64.819
04 Feb 2025	31,21	0,33	1,07%	30,32	31,26	30,243	77.453
01 Feb 2025	30,88	-0,08	-0,26%	31,2579	31,2579	30,61	120.166
31 Gen 2025	30,96	0,18	0,58%	31,03	31,3384	30,83	67.108
30 Gen 2025	30,78	-0,29	-0,93%	31,06	31,09	30,4278	90.059
29 Gen 2025	31,07	-0,18	-0,58%	31,25	31,50	31,0467	59.630
28 Gen 2025	31,25	0,54	1,76%	30,5855	31,28	30,45	99.514
25 Gen 2025	30,71	0,53	1,76%	30,30	30,8999	30,25	75.654
24 Gen 2025	30,18	0,00	0,00%	30,18	30,18	30,18	0
23 Gen 2025	30,18	-0,20	-0,66%	30,39	30,45	30,05	78.435
22 Gen 2025	30,38	0,21	0,70%	30,36	30,6899	30,18	85.876
18 Gen 2025	30,17	0,03	0,10%	30,47	30,89	30,02	54.087