Dati storici HealthStream - HSTM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,96	27,20	25,52	26,07	122.590	1,07	4,12%
1 Mese	25,46	27,20	23,92	25,37	131.560	1,57	6,17%
3 Mesi	26,86	29,12	23,92	26,18	123.880	0,17	0,63%
6 Mesi	25,56	29,12	23,92	26,16	108.389	1,47	5,75%
1 Anno	24,47	29,12	20,47	24,58	107.333	2,56	10,46%
3 Anni	23,96	31,11	18,51	24,40	104.680	3,07	12,81%
5 Anni	26,55	31,11	17,952	24,14	120.496	0,48	1,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	27,03	0,02	0,07%	27,07	27,20	26,67	104.738
03 Mag 2024	27,01	0,94	3,61%	26,20	27,06	25,995	123.700
02 Mag 2024	26,07	0,30	1,16%	25,92	26,27	25,52	119.037
01 Mag 2024	25,77	-0,20	-0,77%	25,83	25,96	25,61	82.429
30 Apr 2024	25,97	0,36	1,41%	25,79	26,025	25,66	106.306
27 Apr 2024	25,61	-0,36	-1,39%	25,96	25,975	25,57	181.479
26 Apr 2024	25,97	0,05	0,19%	25,70	26,005	25,3882	123.019
25 Apr 2024	25,92	-0,49	-1,86%	26,36	26,36	25,665	207.620
24 Apr 2024	26,41	2,30	9,54%	24,60	26,84	24,60	322.806
23 Apr 2024	24,11	-0,73	-2,94%	24,78	24,88	24,01	157.376
20 Apr 2024	24,84	0,85	3,54%	23,95	24,97	23,95	268.811
19 Apr 2024	23,99	-0,48	-1,96%	24,45	24,52	23,92	173.217
18 Apr 2024	24,47	-0,20	-0,81%	24,88	24,90	24,41	103.792
17 Apr 2024	24,67	0,09	0,37%	24,56	24,68	24,16	84.010
16 Apr 2024	24,58	-0,18	-0,73%	24,92	25,0925	24,52	68.337
13 Apr 2024	24,76	-0,13	-0,52%	24,91	24,99	24,65	90.440
12 Apr 2024	24,89	0,04	0,16%	24,94	25,125	24,84	73.147
11 Apr 2024	24,85	-0,50	-1,97%	25,15	25,17	24,66	107.468
10 Apr 2024	25,35	0,14	0,56%	25,30	25,46	24,88	142.952
09 Apr 2024	25,21	0,06	0,24%	25,16	25,3829	25,16	51.476
06 Apr 2024	25,15	-0,27	-1,06%	25,46	25,46	25,05	43.770
05 Apr 2024	25,42	-0,19	-0,74%	25,73	26,06	25,42	80.179