Dati storici Heartland Financial USA - HTLF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	35,54	44,04	34,25	41,71	1.375.647	8,40	23,64%
1 Mese	33,94	44,04	32,93	39,22	519.700	10,00	29,46%
3 Mesi	33,12	44,04	32,035	36,38	363.119	10,82	32,67%
6 Mesi	29,51	44,04	27,67	35,77	276.968	14,43	48,90%
1 Anno	30,75	44,04	26,31	33,47	228.492	13,19	42,89%
3 Anni	50,88	54,00	26,31	40,66	168.364	-6,94	-13,64%
5 Anni	45,71	54,035	25,256	40,88	152.308	-1,77	-3,87%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	43,94	0,68	1,57%	43,53	44,04	43,41	768.252
03 Mag 2024	43,26	1,18	2,80%	42,37	43,53	42,23	1.117.779
02 Mag 2024	42,08	-0,03	-0,07%	42,31	42,905	41,91	1.208.702
01 Mag 2024	42,11	0,98	2,38%	41,49	43,17	41,08	1.529.618
30 Apr 2024	41,13	5,41	15,15%	40,00	42,81	40,00	2.828.239
27 Apr 2024	35,72	0,24	0,68%	35,54	35,89	34,25	193.895
26 Apr 2024	35,48	-0,54	-1,50%	35,61	35,7946	35,06	180.203
25 Apr 2024	36,02	0,10	0,28%	35,43	36,07	35,23	225.204
24 Apr 2024	35,92	0,85	2,42%	35,00	36,46	34,82	251.111
23 Apr 2024	35,07	0,27	0,78%	34,72	35,285	34,59	170.513
20 Apr 2024	34,80	1,32	3,94%	33,31	34,81	33,27	232.738
19 Apr 2024	33,48	0,47	1,42%	33,03	33,65	32,93	200.313
18 Apr 2024	33,01	-0,29	-0,87%	33,56	33,855	32,97	244.496
17 Apr 2024	33,30	-1,01	-2,94%	33,89	33,95	33,24	257.299
16 Apr 2024	34,31	0,47	1,39%	33,91	34,45	33,77	368.811
13 Apr 2024	33,84	-0,37	-1,08%	33,86	34,255	33,68	255.231
12 Apr 2024	34,21	0,31	0,91%	34,23	34,87	33,845	280.857
11 Apr 2024	33,90	-0,77	-2,22%	33,83	33,99	33,04	415.609
10 Apr 2024	34,67	0,26	0,76%	34,55	34,91	34,44	140.354
09 Apr 2024	34,41	0,51	1,50%	34,00	34,635	34,00	125.717