Dati storici Live Ventures - LIVE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,55	26,325	23,97	25,69	7.477	1,34	5,46%
1 Mese	26,30	27,40	23,97	25,90	5.961	-0,41	-1,56%
3 Mesi	24,99	28,45	23,38	26,36	6.786	0,90	3,60%
6 Mesi	27,12	28,45	22,61	26,23	5.197	-1,23	-4,54%
1 Anno	31,40	31,62	22,61	26,77	5.765	-5,51	-17,55%
3 Anni	31,31	75,25	22,61	37,68	11.909	-5,42	-17,31%
5 Anni	7,52	75,25	3,33	28,21	16.557	18,37	244,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	25,89	0,35	1,37%	25,05	25,89	23,97	5.461
01 Mag 2024	25,54	0,49	1,96%	24,90	25,57	24,50	8.500
30 Apr 2024	25,05	-0,82	-3,17%	25,85	25,85	24,92	5.801
27 Apr 2024	25,87	-0,07	-0,27%	25,94	26,15	25,87	9.253
26 Apr 2024	25,94	1,19	4,81%	24,55	26,325	24,55	8.371
25 Apr 2024	24,75	-1,10	-4,26%	25,98	25,98	24,75	20.218
24 Apr 2024	25,85	0,62	2,46%	25,20	25,85	25,20	214
23 Apr 2024	25,23	-0,22	-0,86%	25,45	26,26	25,01	3.195
20 Apr 2024	25,45	-1,04	-3,93%	26,00	26,00	25,44	1.703
19 Apr 2024	26,49	0,39	1,49%	25,01	26,49	25,01	752
18 Apr 2024	26,10	0,09	0,35%	26,10	26,10	25,98	4.466
17 Apr 2024	26,01	-0,83	-3,09%	26,425	26,605	26,01	875
16 Apr 2024	26,84	0,30	1,13%	26,78	26,84	26,45	1.122
13 Apr 2024	26,54	1,03	4,04%	25,32	26,56	25,32	12.169
12 Apr 2024	25,51	-1,07	-4,03%	26,53	26,53	25,51	9.975
11 Apr 2024	26,58	-0,17	-0,64%	26,56	26,58	26,27	3.832
10 Apr 2024	26,75	-0,10	-0,37%	26,83	26,95	26,46	5.271
09 Apr 2024	26,85	-0,30	-1,10%	27,10	27,40	26,65	7.278
06 Apr 2024	27,15	0,03	0,11%	27,24	27,35	27,10	5.195
05 Apr 2024	27,12	0,77	2,92%	26,30	27,12	26,275	5.562
04 Apr 2024	26,35	-0,83	-3,05%	27,35	27,35	26,22	8.455
03 Apr 2024	27,18	-0,35	-1,27%	26,93	27,39	26,70	4.150