Dati storici Grand Canyon Education - LOPE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	129,95	136,81	129,86	131,77	200.149	6,16	4,74%
1 Mese	132,22	136,81	126,17	130,82	178.454	3,89	2,94%
3 Mesi	131,51	137,70	118,48	132,27	178.242	4,60	3,50%
6 Mesi	126,20	144,94	118,48	132,86	207.880	9,91	7,85%
1 Anno	119,70	144,94	99,65	121,75	207.632	16,41	13,71%
3 Anni	109,33	144,94	70,00	99,10	273.950	26,78	24,49%
5 Anni	118,72	144,94	57,64	96,62	336.213	17,39	14,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	136,11	2,09	1,56%	135,17	136,81	135,17	173.998
03 Mag 2024	134,02	3,06	2,34%	131,56	134,18	130,9501	182.516
02 Mag 2024	130,96	0,94	0,72%	130,02	132,63	130,02	202.565
01 Mag 2024	130,02	-2,21	-1,67%	131,25	132,115	129,86	209.738
30 Apr 2024	132,23	0,25	0,19%	132,44	133,80	131,84	142.999
27 Apr 2024	131,98	2,07	1,59%	129,95	133,87	129,95	262.927
26 Apr 2024	129,91	1,03	0,80%	128,27	130,41	128,27	259.104
25 Apr 2024	128,88	0,18	0,14%	129,14	129,75	128,48	203.620
24 Apr 2024	128,70	-0,24	-0,19%	129,21	129,99	128,63	191.182
23 Apr 2024	128,94	1,79	1,41%	127,23	129,14	126,17	153.703
20 Apr 2024	127,15	-3,93	-3,00%	131,48	131,48	126,61	218.955
19 Apr 2024	131,08	0,31	0,24%	131,46	132,10	128,425	150.835
18 Apr 2024	130,77	0,01	0,01%	131,59	132,905	130,60	158.554
17 Apr 2024	130,76	0,94	0,72%	129,42	131,01	128,65	173.714
16 Apr 2024	129,82	-0,88	-0,67%	130,97	131,95	129,80	114.978
13 Apr 2024	130,70	-1,46	-1,10%	131,98	131,99	130,33	104.730
12 Apr 2024	132,16	-0,18	-0,14%	133,16	134,04	132,10	106.807
11 Apr 2024	132,34	-0,39	-0,29%	131,925	134,24	131,20	128.173
10 Apr 2024	132,73	0,98	0,74%	132,14	134,63	130,66	309.368
09 Apr 2024	131,75	-0,70	-0,53%	132,89	133,14	131,21	155.816