Dati storici Tiptree - TIPT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,03	23,91	19,81	22,33	316.238	2,47	12,33%
1 Mese	19,97	23,91	18,965	21,60	118.912	2,53	12,67%
3 Mesi	21,57	23,91	18,32	20,89	98.124	0,93	4,31%
6 Mesi	19,31	23,91	18,32	20,78	82.704	3,19	16,52%
1 Anno	17,55	23,91	15,52	18,93	84.156	4,95	28,21%
3 Anni	11,90	23,91	9,84	16,23	76.714	10,60	89,08%
5 Anni	6,71	23,91	4,45	13,09	102.197	15,79	235,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	22,50	-0,40	-1,75%	22,81	23,00	22,07	180.890
04 Mar 2025	22,90	0,27	1,19%	22,63	23,048	22,3608	146.115
01 Mar 2025	22,63	-0,36	-1,57%	23,11	23,11	21,025	312.787
28 Feb 2025	22,99	1,09	4,98%	21,90	23,91	21,58	394.370
27 Feb 2025	21,90	0,23	1,06%	21,80	22,01	21,15	203.739
26 Feb 2025	21,67	1,77	8,89%	20,15	22,89	18,25	531.033
25 Feb 2025	19,90	0,39	2,00%	19,57	20,18	19,25	77.119
22 Feb 2025	19,51	0,19	0,98%	19,50	19,705	19,33	70.048
21 Feb 2025	19,32	-0,06	-0,31%	19,37	19,49	18,965	69.746
20 Feb 2025	19,38	-0,30	-1,52%	19,49	19,4915	19,18	49.359
19 Feb 2025	19,68	0,00	0,00%	19,69	20,07	19,54	43.525
15 Feb 2025	19,68	-0,16	-0,81%	19,96	20,255	19,59	44.510
14 Feb 2025	19,84	0,19	0,97%	19,75	19,885	19,37	48.408
13 Feb 2025	19,65	-0,91	-4,43%	20,27	20,29	19,62	59.662
12 Feb 2025	20,56	0,06	0,29%	20,30	20,69	20,30	48.529
11 Feb 2025	20,50	0,13	0,64%	20,38	20,62	20,31	56.104
08 Feb 2025	20,37	-0,17	-0,83%	20,47	20,565	20,31	32.184
07 Feb 2025	20,54	0,11	0,54%	20,48	20,61	20,35	19.074
06 Feb 2025	20,43	0,23	1,14%	20,29	20,45	20,20	27.747