Dati storici Integra LifeSciences - IART

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,42	29,96	28,13	28,97	624.966	0,47	1,65%
1 Mese	33,68	34,79	27,18	30,34	858.768	-4,79	-14,22%
3 Mesi	41,72	45,42	27,18	35,03	821.500	-12,83	-30,75%
6 Mesi	38,46	45,42	27,18	37,53	657.682	-9,57	-24,88%
1 Anno	52,61	53,175	27,18	39,44	688.744	-23,72	-45,09%
3 Anni	74,38	76,70	27,18	50,97	531.490	-45,49	-61,16%
5 Anni	52,44	77,40	27,18	52,33	506.275	-23,55	-44,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	28,89	0,14	0,49%	29,40	29,71	28,535	1.469.298
03 Mag 2024	28,75	-0,43	-1,47%	29,36	29,61	28,60	767.138
02 Mag 2024	29,18	0,01	0,03%	29,21	29,96	29,061	532.842
01 Mag 2024	29,17	-0,07	-0,24%	28,86	29,2899	28,53	639.067
30 Apr 2024	29,24	0,90	3,18%	28,52	29,40	28,46	739.206
27 Apr 2024	28,34	-0,07	-0,25%	28,42	28,81	28,13	446.577
26 Apr 2024	28,41	-0,95	-3,24%	29,27	29,27	27,18	1.576.097
25 Apr 2024	29,36	-0,02	-0,07%	29,12	29,39	28,72	900.280
24 Apr 2024	29,38	0,40	1,38%	29,05	29,80	28,965	1.006.634
23 Apr 2024	28,98	0,30	1,05%	28,74	29,38	28,50	1.631.061
20 Apr 2024	28,68	-2,95	-9,33%	31,72	31,72	27,8501	2.916.233
19 Apr 2024	31,63	-0,31	-0,97%	31,98	32,075	31,47	508.410
18 Apr 2024	31,94	0,12	0,38%	31,93	32,34	31,825	645.897
17 Apr 2024	31,82	-0,24	-0,75%	31,94	32,13	31,57	705.341
16 Apr 2024	32,06	-0,74	-2,26%	32,86	33,04	31,93	625.348
13 Apr 2024	32,80	-0,35	-1,06%	32,81	32,915	32,50	619.744
12 Apr 2024	33,15	-0,93	-2,73%	34,41	34,41	33,12	537.887
11 Apr 2024	34,08	-0,53	-1,53%	34,00	34,08	33,455	634.491
10 Apr 2024	34,61	0,17	0,49%	34,39	34,79	34,39	580.966
09 Apr 2024	34,44	0,44	1,29%	34,27	34,645	34,12	487.565
06 Apr 2024	34,00	0,20	0,59%	33,68	34,32	33,57	674.584
05 Apr 2024	33,80	-0,10	-0,29%	34,14	34,39	33,76	547.179