Dati storici QuinStreet - QNST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,34	18,52	16,93	17,62	477.266	0,475	2,74%
1 Mese	16,84	18,52	16,00	17,25	336.865	0,975	5,79%
3 Mesi	12,81	18,52	12,59	16,10	395.240	5,01	39,07%
6 Mesi	11,37	18,52	10,41	13,95	402.885	6,45	56,68%
1 Anno	11,11	18,52	6,79	11,19	458.328	6,71	60,35%
3 Anni	20,34	20,995	6,79	12,92	363.876	-2,53	-12,41%
5 Anni	14,41	25,99	5,76	13,58	396.767	3,41	23,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	18,09	1,06	6,22%	17,15	18,52	17,01	1.079.762
30 Apr 2024	17,03	-0,28	-1,62%	17,42	17,57	17,01	425.742
27 Apr 2024	17,31	0,36	2,12%	16,99	17,46	16,945	371.576
26 Apr 2024	16,95	-0,70	-3,97%	17,48	17,48	16,93	222.324
25 Apr 2024	17,65	0,40	2,32%	17,34	17,76	17,34	288.545
24 Apr 2024	17,25	0,19	1,11%	17,03	17,50	17,03	224.273
23 Apr 2024	17,06	0,26	1,55%	16,94	17,19	16,72	187.326
20 Apr 2024	16,80	0,60	3,70%	16,33	16,85	16,33	351.144
19 Apr 2024	16,20	-0,24	-1,46%	16,39	16,42	16,00	346.670
18 Apr 2024	16,44	-0,49	-2,89%	17,07	17,095	16,39	395.373
17 Apr 2024	16,93	-0,18	-1,05%	17,01	17,04	16,65	233.357
16 Apr 2024	17,11	-0,12	-0,70%	17,17	17,29	16,98	331.939
13 Apr 2024	17,23	-0,21	-1,20%	17,40	17,43	17,05	233.827
12 Apr 2024	17,44	0,07	0,40%	17,36	17,60	17,28	229.197
11 Apr 2024	17,37	-0,06	-0,34%	17,08	17,47	16,97	284.594
10 Apr 2024	17,43	-0,12	-0,68%	17,54	17,76	17,40	479.115
09 Apr 2024	17,55	0,45	2,63%	17,25	17,74	17,078	359.567
06 Apr 2024	17,10	0,16	0,94%	16,84	17,13	16,83	301.872
05 Apr 2024	16,94	-0,06	-0,35%	17,19	17,265	16,89	207.708
04 Apr 2024	17,00	0,01	0,06%	16,84	17,07	16,79	203.083
03 Apr 2024	16,99	-0,43	-2,47%	17,25	17,36	16,96	519.291
02 Apr 2024	17,42	-0,24	-1,36%	17,63	17,67	17,265	348.952