Dati storici HealthStream - HSTM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,745	32,27	31,13	31,60	158.010	0,445	1,40%
1 Mese	28,28	32,93	28,0257	31,06	140.291	3,91	13,83%
3 Mesi	28,78	32,93	27,48	29,63	130.691	3,41	11,85%
6 Mesi	27,38	32,93	26,6001	28,99	121.653	4,81	17,57%
1 Anno	25,68	32,93	23,92	27,76	115.482	6,51	25,35%
3 Anni	25,47	32,93	18,51	24,81	111.339	6,72	26,38%
5 Anni	27,65	32,93	17,952	24,38	120.484	4,54	16,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	32,19	0,37	1,16%	31,86	32,455	31,74	132.788
22 Nov 2024	31,82	0,52	1,66%	31,2101	31,93	31,2101	133.883
21 Nov 2024	31,30	-0,94	-2,92%	32,18	32,18	31,23	157.115
20 Nov 2024	32,24	0,93	2,97%	31,33	32,27	31,20	154.860
19 Nov 2024	31,31	-0,08	-0,25%	31,41	31,86	31,26	160.897
16 Nov 2024	31,39	-0,64	-2,00%	31,745	31,81	31,13	183.294
15 Nov 2024	32,03	-0,56	-1,72%	32,44	32,62	31,95	169.025
14 Nov 2024	32,59	-0,01	-0,03%	32,70	32,93	32,48	129.648
13 Nov 2024	32,60	0,06	0,18%	32,51	32,66	32,32	93.890
12 Nov 2024	32,54	0,30	0,93%	32,565	32,85	32,405	97.493
09 Nov 2024	32,24	0,44	1,38%	31,87	32,265	31,73	194.995
08 Nov 2024	31,80	0,41	1,31%	31,335	31,96	31,19	204.321
07 Nov 2024	31,39	1,54	5,16%	31,10	31,70	30,53	297.459
06 Nov 2024	29,85	0,68	2,33%	29,315	30,00	29,315	111.920
05 Nov 2024	29,17	-0,16	-0,55%	29,27	29,44	29,06	87.051
01 Nov 2024	29,33	0,09	0,32%	29,45	29,495	29,05	112.314
31 Ott 2024	29,235	0,00	0,02%	29,22	29,3787	28,785	138.149
30 Ott 2024	29,23	-0,10	-0,34%	29,09	29,68	29,06	72.407
29 Ott 2024	29,33	0,38	1,31%	28,7773	29,34	28,73	89.042
28 Ott 2024	28,95	0,64	2,26%	28,68	29,145	28,62	115.621
26 Ott 2024	28,31	0,20	0,71%	28,28	28,475	28,0257	102.429
25 Ott 2024	28,11	-0,52	-1,82%	28,51	28,68	27,91	365.062