Dati storici Avangrid - AGR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,25	37,29	36,23	36,87	921.190	0,13	0,36%
1 Mese	36,52	37,29	35,44	36,22	772.932	-0,14	-0,38%
3 Mesi	30,88	37,29	29,71	34,53	975.586	5,50	17,81%
6 Mesi	30,25	37,29	28,75	32,94	970.860	6,13	20,26%
1 Anno	40,25	41,19	27,46	33,82	878.370	-3,87	-9,61%
3 Anni	51,63	55,57	27,46	41,27	703.609	-15,25	-29,54%
5 Anni	51,30	57,24	27,46	43,64	652.840	-14,92	-29,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	36,38	-0,17	-0,47%	36,66	36,87	36,30	571.104
26 Apr 2024	36,55	-0,47	-1,27%	36,88	36,98	36,40	644.608
25 Apr 2024	37,02	0,18	0,49%	36,89	37,175	36,60	827.903
24 Apr 2024	36,84	-0,21	-0,57%	37,10	37,29	36,765	1.056.481
23 Apr 2024	37,05	0,18	0,49%	36,90	37,27	36,80	709.978
20 Apr 2024	36,87	0,63	1,74%	36,25	36,88	36,23	1.366.981
19 Apr 2024	36,24	0,20	0,55%	36,05	36,40	36,00	582.368
18 Apr 2024	36,04	0,33	0,92%	35,87	36,18	35,72	903.235
17 Apr 2024	35,71	-0,23	-0,64%	35,61	35,895	35,54	988.348
16 Apr 2024	35,94	0,19	0,53%	35,90	35,98	35,44	1.113.237
13 Apr 2024	35,75	-0,01	-0,03%	35,76	36,05	35,72	618.208
12 Apr 2024	35,76	-0,15	-0,42%	36,08	36,10	35,74	592.778
11 Apr 2024	35,91	0,06	0,17%	35,61	36,08	35,56	1.026.047
10 Apr 2024	35,85	0,05	0,14%	35,95	36,09	35,76	1.031.092
09 Apr 2024	35,80	-0,23	-0,64%	36,13	36,235	35,80	570.245
06 Apr 2024	36,03	0,00	0,00%	35,84	36,12	35,70	419.892
05 Apr 2024	36,03	0,08	0,22%	36,22	36,29	35,93	568.016
04 Apr 2024	35,95	-0,10	-0,28%	35,92	36,23	35,90	571.713
03 Apr 2024	36,05	0,03	0,08%	36,25	36,35	36,05	667.455
02 Apr 2024	36,02	-0,42	-1,15%	36,52	36,55	35,96	427.127
28 Mar 2024	36,44	0,25	0,69%	36,295	36,50	36,06	596.605
27 Mar 2024	36,19	0,54	1,51%	35,80	36,25	35,80	1.050.383