Dati storici Intuitive Machines - LUNR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,19	24,95	20,05	22,06	14.017.236	-1,33	-5,74%
1 Mese	19,45	24,95	15,86	20,79	14.018.355	2,41	12,39%
3 Mesi	9,65	24,95	9,2429	15,34	18.711.126	12,21	126,53%
6 Mesi	3,87	24,95	3,15	11,15	16.711.974	17,99	464,86%
1 Anno	3,46	24,95	3,15	9,98	11.504.205	18,40	531,79%
3 Anni	10,00	136,00	2,0894	10,10	6.248.340	11,86	118,60%
5 Anni	10,00	136,00	2,0894	10,10	6.248.340	11,86	118,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	21,68	-0,74	-3,30%	22,68	23,89	21,64	14.066.844
31 Gen 2025	22,42	1,55	7,43%	21,48	23,035	21,145	13.560.773
30 Gen 2025	20,87	-0,65	-3,02%	21,48	22,47	20,41	9.635.964
29 Gen 2025	21,52	0,38	1,80%	22,38	22,99	20,05	11.888.993
28 Gen 2025	21,14	-1,93	-8,37%	21,71	23,09	20,78	11.635.803
25 Gen 2025	23,07	0,62	2,76%	23,19	24,95	22,76	23.364.649
24 Gen 2025	22,45	0,00	0,00%	22,45	22,45	22,45	0
23 Gen 2025	22,45	-0,49	-2,14%	21,99	23,45	21,92	11.232.851
22 Gen 2025	22,94	4,43	23,93%	19,54	22,98	19,54	28.178.722
18 Gen 2025	18,51	-0,55	-2,89%	19,18	19,86	18,50	9.845.786
17 Gen 2025	19,06	-0,12	-0,63%	19,20	19,70	18,47	9.639.882
16 Gen 2025	19,18	2,37	14,10%	17,65	19,25	17,54	16.008.258
15 Gen 2025	16,81	-0,10	-0,59%	17,83	18,2999	16,725	8.169.232
14 Gen 2025	16,91	-0,96	-5,37%	17,05	17,27	15,86	10.841.594
11 Gen 2025	17,87	-0,92	-4,90%	18,50	19,0439	17,30	9.498.376
09 Gen 2025	18,79	-1,08	-5,44%	19,11	19,68	17,87	13.420.842
08 Gen 2025	19,87	-1,89	-8,69%	21,79	22,29	19,65	14.346.171
07 Gen 2025	21,76	-0,13	-0,59%	22,03	22,3199	20,9564	14.864.923
04 Gen 2025	21,89	2,57	13,30%	19,45	22,12	19,16	22.179.224
03 Gen 2025	19,32	1,16	6,39%	18,31	21,005	17,712	27.728.076