Dati storici New Fortress Energy - NFE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,95	14,07	11,44	12,22	5.621.956	-2,29	-16,42%
1 Mese	14,74	16,66	11,44	14,01	3.983.398	-3,08	-20,90%
3 Mesi	9,10	16,66	9,10	13,16	4.845.391	2,56	28,13%
6 Mesi	13,97	16,66	7,82	11,31	5.004.508	-2,31	-16,54%
1 Anno	32,175	35,58	7,82	15,11	3.589.464	-20,52	-63,76%
3 Anni	23,12	63,06	7,82	24,83	2.097.843	-11,46	-49,57%
5 Anni	16,56	65,90	7,01	26,21	1.451.791	-4,90	-29,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Feb 2025	11,66	-0,46	-3,80%	11,975	12,15	11,44	5.953.234
12 Feb 2025	12,12	-0,30	-2,42%	12,34	12,58	12,01	4.064.034
11 Feb 2025	12,42	0,16	1,31%	12,33	12,96	12,21	4.311.638
08 Feb 2025	12,26	-0,31	-2,47%	12,29	12,82	12,13	6.446.375
07 Feb 2025	12,57	-1,28	-9,24%	13,95	14,07	12,485	7.628.330
06 Feb 2025	13,85	-0,18	-1,28%	13,92	14,545	13,80	4.120.867
05 Feb 2025	14,03	-0,85	-5,71%	14,69	14,93	13,9508	3.943.125
04 Feb 2025	14,88	-0,12	-0,80%	14,60	15,46	14,56	2.342.365
01 Feb 2025	15,00	-0,57	-3,66%	15,63	15,71	14,95	2.450.407
31 Gen 2025	15,57	0,50	3,32%	15,23	15,76	15,20	1.786.492
30 Gen 2025	15,07	0,20	1,34%	14,84	15,18	14,77	1.777.037
29 Gen 2025	14,87	0,45	3,12%	14,32	14,945	14,15	2.611.841
28 Gen 2025	14,42	-0,94	-6,12%	14,99	15,09	14,08	4.464.696
25 Gen 2025	15,36	-0,23	-1,48%	15,98	16,50	15,335	2.738.170
24 Gen 2025	15,59	0,00	0,00%	15,59	15,59	15,59	0
23 Gen 2025	15,59	-0,03	-0,19%	15,56	15,95	15,20	3.219.673
22 Gen 2025	15,62	-0,67	-4,11%	16,36	16,3737	15,39	3.741.164
18 Gen 2025	16,29	0,37	2,32%	15,99	16,66	15,94	7.702.051
17 Gen 2025	15,92	1,01	6,77%	14,74	16,05	14,717	3.043.609
16 Gen 2025	14,91	0,41	2,83%	15,13	15,698	14,85	5.048.312
15 Gen 2025	14,50	0,21	1,47%	14,32	14,70	14,155	2.457.490
14 Gen 2025	14,29	-0,21	-1,45%	14,27	14,67	13,96	3.493.984