Dati storici TruBridge - TBRG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,00	31,4041	27,37	29,41	237.578	0,16	0,57%
1 Mese	25,45	31,4041	25,08	28,02	186.673	2,71	10,65%
3 Mesi	18,56	31,4041	17,71	24,87	126.257	9,60	51,72%
6 Mesi	12,50	31,4041	11,39	21,06	85.756	15,66	125,28%
1 Anno	9,01	31,4041	7,55	13,30	130.767	19,15	212,54%
3 Anni	13,31	31,4041	7,55	13,30	43.415	14,85	111,57%
5 Anni	13,31	31,4041	7,55	13,30	29.414	14,85	111,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	29,40	0,35	1,20%	29,12	30,00	29,12	175.172
01 Mar 2025	29,05	-1,04	-3,46%	29,96	30,97	28,03	266.409
28 Feb 2025	30,09	0,79	2,70%	29,50	31,4041	29,50	350.251
27 Feb 2025	29,30	0,39	1,35%	29,00	30,035	29,00	177.614
26 Feb 2025	28,91	0,56	1,98%	28,08	29,075	27,37	237.943
25 Feb 2025	28,35	0,09	0,32%	28,60	28,9815	27,67	196.357
22 Feb 2025	28,26	0,34	1,22%	28,00	28,67	28,00	207.140
21 Feb 2025	27,92	-0,61	-2,14%	28,60	28,80	27,85	215.323
20 Feb 2025	28,53	0,28	0,99%	29,27	29,27	27,985	215.989
19 Feb 2025	28,25	0,08	0,28%	28,47	28,66	28,00	134.397
15 Feb 2025	28,17	0,04	0,14%	28,23	28,5799	27,876	117.852
14 Feb 2025	28,13	1,47	5,51%	27,66	28,26	26,70	228.923
13 Feb 2025	26,66	-0,50	-1,84%	27,17	28,099	26,66	101.303
12 Feb 2025	27,16	1,64	6,43%	25,89	27,26	25,40	227.033
11 Feb 2025	25,52	0,27	1,07%	25,25	25,8674	25,25	106.112
08 Feb 2025	25,25	-0,18	-0,71%	25,44	25,70	25,08	104.299
07 Feb 2025	25,43	-0,82	-3,12%	26,41	26,41	25,23	74.773
06 Feb 2025	26,25	0,24	0,92%	26,00	26,7208	25,60	253.841
05 Feb 2025	26,01	0,89	3,54%	25,45	26,10	25,305	217.029