Dati storici Tucows - TCX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,23	20,27	15,91	18,10	55.867	-3,56	-17,60%
1 Mese	18,07	20,55	15,91	19,26	56.427	-1,40	-7,75%
3 Mesi	15,72	20,55	14,50	18,06	39.621	0,95	6,04%
6 Mesi	22,20	23,01	14,50	17,92	40.660	-5,53	-24,91%
1 Anno	17,82	26,48	14,50	19,14	38.349	-1,15	-6,45%
3 Anni	69,12	72,9837	14,50	28,78	49.804	-52,45	-75,88%
5 Anni	49,90	94,20	14,50	42,17	43.624	-33,23	-66,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	16,67	-0,53	-3,08%	17,05	17,4706	16,412	40.529
14 Mar 2025	17,20	-1,93	-10,09%	19,00	19,32	15,91	130.202
13 Mar 2025	19,13	-0,59	-2,99%	19,57	20,08	19,13	21.805
12 Mar 2025	19,72	-0,28	-1,40%	20,08	20,22	19,43	40.276
11 Mar 2025	20,00	-0,12	-0,60%	20,23	20,27	19,715	46.523
10 Mar 2025	20,12	-0,15	-0,74%	20,20	20,26	19,77	35.204
08 Mar 2025	20,27	0,34	1,71%	19,81	20,48	19,81	46.830
07 Mar 2025	19,93	-0,04	-0,20%	20,05	20,55	19,64	59.091
06 Mar 2025	19,97	0,50	2,57%	19,68	20,27	19,36	56.501
05 Mar 2025	19,47	-0,16	-0,82%	19,37	19,75	19,11	37.953
04 Mar 2025	19,63	-0,24	-1,21%	19,78	20,38	19,55	76.151
01 Mar 2025	19,87	0,36	1,85%	19,67	20,10	19,09	52.102
28 Feb 2025	19,51	0,09	0,46%	19,51	20,1137	19,32	19.024
27 Feb 2025	19,42	-0,16	-0,82%	19,66	20,00	19,37	46.416
26 Feb 2025	19,58	-0,03	-0,15%	19,61	19,79	19,12	61.678
25 Feb 2025	19,61	0,51	2,67%	19,25	19,81	18,7864	98.771
22 Feb 2025	19,10	-0,40	-2,05%	19,60	19,70	18,685	66.569
21 Feb 2025	19,50	-0,30	-1,52%	19,51	20,01	19,03	68.035
20 Feb 2025	19,80	0,60	3,13%	19,49	19,96	18,86	49.520
19 Feb 2025	19,20	0,05	0,26%	18,07	20,49	18,07	75.355