Dati storici Robinhood Markets - HOOD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,41	43,83	36,21	39,96	28.297.220	-0,93	-2,36%
1 Mese	34,97	43,83	34,17	38,94	25.972.655	3,51	10,04%
3 Mesi	22,55	43,83	22,05	32,82	21.708.598	15,93	70,64%
6 Mesi	22,00	43,83	13,98	27,67	17.625.108	16,48	74,91%
1 Anno	13,31	43,83	10,385	22,62	16.978.946	25,17	189,11%
3 Anni	18,27	43,83	6,81	15,58	14.189.436	20,21	110,62%
5 Anni	38,00	85,00	6,81	18,84	14.261.180	0,48	1,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Dic 2024	38,33	1,39	3,76%	35,11	38,475	34,02	29.050.547
20 Dic 2024	36,94	-0,14	-0,38%	38,53	38,68	36,21	24.227.293
19 Dic 2024	37,08	-4,55	-10,93%	41,44	41,489	36,64	33.455.224
18 Dic 2024	41,63	-1,57	-3,63%	42,23	42,31	40,34	27.203.580
17 Dic 2024	43,20	3,00	7,46%	41,05	43,83	40,53	36.800.586
14 Dic 2024	40,20	0,87	2,21%	39,41	40,3465	38,96	19.799.417
13 Dic 2024	39,33	1,49	3,94%	37,38	40,19	35,62	26.209.334
12 Dic 2024	37,84	0,48	1,28%	38,50	38,55	37,70	23.289.320
11 Dic 2024	37,36	-2,18	-5,51%	39,81	40,50	37,19	27.744.977
10 Dic 2024	39,54	-2,13	-5,11%	41,39	42,09	39,24	26.452.663
07 Dic 2024	41,67	2,75	7,07%	39,67	41,71	38,94	37.164.485
06 Dic 2024	38,92	-1,08	-2,70%	42,71	42,575	38,80	50.522.254
05 Dic 2024	40,00	1,36	3,52%	39,95	40,57	37,78	35.401.220
04 Dic 2024	38,64	1,02	2,71%	37,05	38,705	36,61	17.922.321
03 Dic 2024	37,62	0,08	0,21%	37,9249	38,79	37,52	16.055.613
29 Nov 2024	37,54	-0,11	-0,29%	38,62	39,145	37,51	13.399.505
28 Nov 2024	37,65	1,23	3,38%	37,51	38,29	37,04	15.094.733
27 Nov 2024	36,42	-1,43	-3,78%	36,94	37,91	36,15	16.593.363
26 Nov 2024	37,85	1,20	3,27%	39,24	39,74	37,30	28.867.699
23 Nov 2024	36,65	1,56	4,45%	34,97	36,835	34,17	21.624.755