Dati storici Hawthorn Bancshares - HWBK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,04	32,49	30,01	31,38	14.217	-1,74	-5,43%
1 Mese	28,50	34,00	27,85	31,26	10.580	1,80	6,32%
3 Mesi	25,10	34,00	21,3452	27,90	12.615	5,20	20,72%
6 Mesi	19,65	34,00	19,50	26,26	8.116	10,65	54,20%
1 Anno	21,39	34,00	17,86	23,50	11.318	8,91	41,65%
3 Anni	23,3164	34,00	15,015	22,27	8.524	6,98	29,95%
5 Anni	23,2491	34,00	13,461	21,38	10.050	7,05	30,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Dic 2024	30,75	-0,15	-0,49%	31,00	31,65	30,63	10.054
11 Dic 2024	30,90	-1,14	-3,56%	32,10	32,19	30,6401	26.080
10 Dic 2024	32,04	0,03	0,09%	32,09	32,3791	31,75	9.303
07 Dic 2024	32,01	0,17	0,53%	32,00	32,43	31,72	5.649
06 Dic 2024	31,84	-0,16	-0,50%	32,04	32,49	31,30	19.998
05 Dic 2024	32,00	-0,13	-0,40%	32,36	32,36	31,51	17.221
04 Dic 2024	32,13	0,68	2,15%	31,39	32,40	30,60	4.525
03 Dic 2024	31,455	-0,95	-2,92%	32,91	33,23	31,01	11.261
29 Nov 2024	32,40	-0,35	-1,07%	33,06	33,14	31,725	3.842
28 Nov 2024	32,75	1,21	3,84%	31,90	32,98	31,90	3.489
27 Nov 2024	31,54	-0,18	-0,57%	32,14	32,14	30,52	4.323
26 Nov 2024	31,72	1,30	4,27%	31,17	31,78	31,17	5.667
23 Nov 2024	30,42	-0,47	-1,52%	31,19	31,9973	30,01	7.048
22 Nov 2024	30,89	0,29	0,95%	30,45	31,39	29,785	6.414
21 Nov 2024	30,60	-3,07	-9,12%	33,89	34,00	29,51	21.849
20 Nov 2024	33,67	1,97	6,21%	32,07	33,72	31,495	12.361
19 Nov 2024	31,70	1,30	4,28%	30,62	31,95	29,5669	8.803
16 Nov 2024	30,40	1,77	6,18%	28,50	30,83	27,85	13.344
15 Nov 2024	28,63	0,51	1,81%	28,50	28,955	28,00	13.326
14 Nov 2024	28,12	0,37	1,33%	27,99	29,245	27,65	31.099
13 Nov 2024	27,75	-0,30	-1,07%	28,00	28,40	27,69	91.292