Dati storici Harmonic - HLIT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	10,3212	10,73	9,65	10,49	1.439.335	-0,2712	-2,63%
1 Mese	11,21	11,24	8,42	10,19	1.931.445	-1,16	-10,35%
3 Mesi	13,26	13,75	8,42	11,35	1.347.994	-3,21	-24,21%
6 Mesi	13,42	15,46	8,42	12,15	1.211.335	-3,37	-25,11%
1 Anno	13,04	15,46	8,42	11,99	1.311.850	-2,99	-22,93%
3 Anni	8,96	18,43	8,25	12,32	1.407.775	1,09	12,17%
5 Anni	5,75	18,43	4,44	11,15	1.134.931	4,30	74,78%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	10,31	-0,19	-1,81%	10,41	10,525	10,06	1.065.773
07 Mar 2025	10,50	-0,20	-1,87%	10,63	10,655	10,37	1.035.846
06 Mar 2025	10,70	0,17	1,61%	10,62	10,73	10,47	1.449.009
05 Mar 2025	10,53	0,17	1,64%	10,29	10,615	10,16	1.994.023
04 Mar 2025	10,36	0,05	0,48%	10,32	10,72	10,235	1.709.161
01 Mar 2025	10,31	0,07	0,68%	10,17	10,33	10,0901	888.885
28 Feb 2025	10,24	0,09	0,89%	10,22	10,28	10,04	893.353
27 Feb 2025	10,15	0,07	0,69%	10,13	10,18	10,04	666.270
26 Feb 2025	10,08	0,03	0,30%	10,22	10,22	9,97	1.015.149
25 Feb 2025	10,05	-0,47	-4,47%	10,59	10,59	10,025	1.029.588
22 Feb 2025	10,52	-0,13	-1,22%	10,69	10,82	10,50	1.936.319
21 Feb 2025	10,65	0,04	0,38%	10,60	10,79	10,46	1.880.420
20 Feb 2025	10,61	0,16	1,53%	10,41	10,84	10,41	2.194.784
19 Feb 2025	10,45	0,39	3,88%	10,10	10,595	10,09	2.533.028
15 Feb 2025	10,06	0,27	2,76%	10,235	10,47	9,995	2.592.397
14 Feb 2025	9,79	0,28	2,94%	9,64	9,92	9,565	1.724.754
13 Feb 2025	9,51	0,09	0,96%	9,23	9,76	9,22	2.264.252
12 Feb 2025	9,42	-1,70	-15,29%	8,49	9,99	8,42	7.074.629
11 Feb 2025	11,12	-0,01	-0,09%	11,21	11,24	11,045	3.023.730