Dati storici LendingTree - TREE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,67	50,09	40,82	46,90	370.776	1,70	3,98%
1 Mese	39,255	50,09	35,50	42,70	277.516	5,12	13,03%
3 Mesi	47,96	55,00	34,55	42,33	319.115	-3,59	-7,49%
6 Mesi	52,70	62,49	34,55	47,01	258.500	-8,33	-15,81%
1 Anno	33,07	62,49	28,50	44,38	239.990	11,30	34,17%
3 Anni	114,99	130,66	10,12	38,95	265.819	-70,62	-61,41%
5 Anni	312,43	372,64	10,12	110,41	259.622	-268,06	-85,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	44,93	-2,21	-4,68%	47,21	47,43	44,565	165.585
31 Gen 2025	47,135	1,22	2,65%	46,71	47,96	46,455	217.439
30 Gen 2025	45,92	-0,72	-1,54%	46,20	46,48	44,12	356.498
29 Gen 2025	46,64	-2,68	-5,43%	48,94	49,085	46,375	266.309
28 Gen 2025	49,32	7,87	18,99%	42,90	50,09	42,90	747.660
25 Gen 2025	41,45	-1,86	-4,29%	42,67	42,98	40,82	265.973
24 Gen 2025	43,31	0,00	0,00%	43,31	43,31	43,31	0
23 Gen 2025	43,31	-1,18	-2,65%	43,99	44,77	43,26	244.841
22 Gen 2025	44,49	3,85	9,47%	42,225	44,948	41,82	480.723
18 Gen 2025	40,64	0,35	0,87%	40,59	41,4999	39,79	260.555
17 Gen 2025	40,29	1,77	4,60%	38,57	40,31	38,435	214.722
16 Gen 2025	38,52	1,96	5,36%	38,00	39,14	37,50	340.282
15 Gen 2025	36,56	-0,21	-0,56%	37,08	37,85	36,27	129.543
14 Gen 2025	36,765	0,49	1,36%	35,65	37,07	35,50	166.744
11 Gen 2025	36,27	-2,59	-6,66%	37,15	37,6063	35,70	375.159
09 Gen 2025	38,86	-0,52	-1,32%	38,59	39,70	38,26	214.335
08 Gen 2025	39,38	-0,49	-1,23%	40,248	40,66	38,73	165.696
07 Gen 2025	39,87	-0,12	-0,30%	40,42	41,20	39,70	156.235
04 Gen 2025	39,99	1,15	2,96%	39,255	40,105	38,91	115.050
03 Gen 2025	38,84	0,09	0,23%	39,18	40,36	38,53	164.079