Dati storici NewtekOne - NEWT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,09	13,09	12,42	12,72	155.321	-0,18	-1,38%
1 Mese	13,00	13,44	12,42	12,98	134.820	-0,09	-0,69%
3 Mesi	14,08	14,87	11,93	13,21	141.842	-1,17	-8,31%
6 Mesi	12,20	15,49	10,85	12,97	151.305	0,71	5,82%
1 Anno	11,04	15,49	10,07	12,67	157.159	1,87	16,94%
3 Anni	26,61	28,42	10,07	15,97	185.639	-13,70	-51,48%
5 Anni	21,08	38,78	7,59	19,17	200.442	-8,17	-38,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	12,91	0,15	1,18%	12,83	13,10	12,72	197.982
14 Feb 2025	12,76	0,26	2,08%	12,59	12,84	12,51	137.421
13 Feb 2025	12,50	-0,37	-2,87%	12,55	12,65	12,49	117.672
12 Feb 2025	12,87	0,26	2,06%	12,48	12,88	12,42	176.273
11 Feb 2025	12,61	-0,21	-1,64%	12,86	12,86	12,45	209.678
08 Feb 2025	12,82	-0,30	-2,29%	13,09	13,09	12,755	135.561
07 Feb 2025	13,12	0,14	1,08%	13,03	13,2788	12,91	294.131
06 Feb 2025	12,98	-0,16	-1,22%	13,14	13,25	12,89	155.573
05 Feb 2025	13,14	0,19	1,47%	12,90	13,165	12,90	99.654
04 Feb 2025	12,95	-0,33	-2,48%	12,92	13,19	12,86	130.300
01 Feb 2025	13,28	-0,06	-0,45%	13,35	13,42	13,166	125.503
31 Gen 2025	13,34	0,21	1,60%	13,25	13,43	13,22	73.691
30 Gen 2025	13,13	0,06	0,46%	13,01	13,305	13,01	83.800
29 Gen 2025	13,07	-0,27	-2,02%	13,34	13,42	13,04	111.036
28 Gen 2025	13,34	0,16	1,21%	13,03	13,44	13,03	114.190
25 Gen 2025	13,18	0,30	2,33%	12,77	13,31	12,77	114.605
24 Gen 2025	12,88	0,00	0,00%	12,88	12,88	12,88	0
23 Gen 2025	12,88	-0,31	-2,35%	13,11	13,18	12,88	143.392
22 Gen 2025	13,19	0,17	1,31%	13,04	13,37	13,04	104.237
18 Gen 2025	13,02	0,13	1,01%	13,00	13,20	12,8622	100.034
17 Gen 2025	12,89	0,29	2,30%	12,58	12,94	12,52	242.921
16 Gen 2025	12,60	0,21	1,69%	12,74	12,79	12,5601	113.885