Dati storici National Research - NRC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,28	17,56	16,05	16,80	81.235	1,24	7,62%
1 Mese	17,28	19,005	15,90	17,03	75.777	0,24	1,39%
3 Mesi	18,33	20,1099	15,90	17,92	92.400	-0,81	-4,42%
6 Mesi	21,36	22,99	15,90	19,26	83.256	-3,84	-17,98%
1 Anno	38,39	42,00	15,90	24,52	85.742	-20,87	-54,36%
3 Anni	36,99	47,60	15,90	32,63	57.710	-19,47	-52,64%
5 Anni	67,81	70,12	15,90	37,45	48.874	-50,29	-74,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	17,52	0,28	1,62%	17,03	17,6257	17,03	61.650
11 Feb 2025	17,24	0,55	3,30%	16,72	17,37	16,70	74.036
08 Feb 2025	16,69	-0,13	-0,77%	16,78	17,0371	16,5101	78.288
07 Feb 2025	16,82	-0,08	-0,47%	16,96	17,01	16,71	66.585
06 Feb 2025	16,90	0,62	3,81%	16,35	16,99	16,23	115.655
05 Feb 2025	16,28	-0,08	-0,49%	17,08	17,08	16,05	70.169
04 Feb 2025	16,36	-0,31	-1,86%	16,12	16,605	16,12	72.240
01 Feb 2025	16,67	-0,05	-0,30%	16,63	16,90	16,33	81.202
31 Gen 2025	16,72	0,39	2,39%	16,42	17,37	16,29	98.355
30 Gen 2025	16,33	-0,18	-1,09%	16,51	16,51	15,90	68.074
29 Gen 2025	16,51	-2,22	-11,85%	18,66	18,66	16,085	137.741
28 Gen 2025	18,73	0,77	4,29%	17,98	19,005	17,83	81.200
25 Gen 2025	17,96	0,48	2,75%	17,87	18,2299	17,575	56.843
24 Gen 2025	17,48	0,00	0,00%	17,48	17,48	17,48	0
23 Gen 2025	17,48	-0,34	-1,91%	17,79	17,9592	17,32	53.142
22 Gen 2025	17,82	0,41	2,35%	17,73	18,45	17,09	95.926
18 Gen 2025	17,41	0,16	0,93%	17,43	17,64	17,1178	53.672
17 Gen 2025	17,25	0,13	0,76%	17,16	17,426	16,79	53.264
16 Gen 2025	17,12	0,19	1,12%	17,33	17,33	16,9045	32.356
15 Gen 2025	16,93	-0,34	-1,97%	17,28	17,47	16,50	67.301
14 Gen 2025	17,27	0,48	2,86%	16,71	17,425	16,56	109.962