Dati storici QuickLogic - QUIK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	12,53	16,13	12,45	14,42	606.069	1,47	11,73%
1 Mese	15,22	16,13	11,44	13,70	334.573	-1,22	-8,02%
3 Mesi	11,92	20,75	11,44	15,27	323.665	2,08	17,45%
6 Mesi	9,08	20,75	9,0001	14,46	226.446	4,92	54,19%
1 Anno	5,44	20,75	5,095	13,46	133.382	8,56	157,35%
3 Anni	6,59	20,75	4,25	10,34	78.098	7,41	112,44%
5 Anni	0,75	20,75	0,201	5,39	142.567	13,25	1.766,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	14,11	-1,35	-8,73%	15,37	15,4291	13,78	447.870
01 Mag 2024	15,46	0,10	0,62%	15,37	16,13	15,14	467.178
30 Apr 2024	15,365	1,04	7,22%	14,50	15,88	14,26	858.603
27 Apr 2024	14,33	1,20	9,14%	13,50	14,42	13,30	381.144
26 Apr 2024	13,13	0,42	3,30%	12,53	13,82	12,45	875.548
25 Apr 2024	12,71	0,43	3,50%	12,57	12,71	12,11	281.205
24 Apr 2024	12,28	0,50	4,24%	12,00	12,58	12,00	256.496
23 Apr 2024	11,78	0,24	2,08%	11,55	11,8525	11,44	250.470
20 Apr 2024	11,54	-0,47	-3,91%	12,03	12,03	11,50	234.696
19 Apr 2024	12,01	-0,47	-3,77%	12,50	12,665	11,85	280.231
18 Apr 2024	12,48	-0,23	-1,81%	12,52	12,77	12,39	224.853
17 Apr 2024	12,71	-0,08	-0,63%	12,66	12,8095	12,55	134.719
16 Apr 2024	12,79	-0,34	-2,59%	13,20	13,35	12,66	278.494
13 Apr 2024	13,13	-0,73	-5,27%	13,76	13,76	13,12	237.284
12 Apr 2024	13,86	0,03	0,22%	13,75	13,93	13,63	180.763
11 Apr 2024	13,83	-0,18	-1,28%	13,83	14,0299	13,66	177.048
10 Apr 2024	14,01	-0,02	-0,14%	14,22	14,22	13,81	197.896
09 Apr 2024	14,03	-0,25	-1,75%	14,35	14,50	13,76	294.639
06 Apr 2024	14,28	-0,54	-3,64%	14,75	14,75	13,75	383.776
05 Apr 2024	14,82	-0,31	-2,05%	15,22	15,5229	14,80	248.540
04 Apr 2024	15,13	-0,30	-1,94%	15,26	15,49	15,00	276.554
03 Apr 2024	15,43	-0,68	-4,22%	15,55	15,68	14,9601	293.177