Dati storici Artivion - AORT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,41	31,59	30,11	30,91	245.786	0,96	3,16%
1 Mese	28,63	32,33	27,49	30,16	359.533	2,74	9,57%
3 Mesi	29,34	32,33	26,355	29,22	287.309	2,03	6,92%
6 Mesi	27,33	32,33	23,79	27,56	250.449	4,04	14,78%
1 Anno	17,25	32,33	16,4842	25,03	233.176	14,12	81,86%
3 Anni	17,29	32,33	9,64	19,25	217.874	14,08	81,43%
5 Anni	17,33	32,33	9,64	19,24	217.750	14,04	81,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	31,37	0,15	0,48%	31,59	32,179	31,27	365.569
30 Gen 2025	31,22	0,18	0,58%	31,05	31,59	30,87	288.401
29 Gen 2025	31,04	0,40	1,31%	30,58	31,12	30,11	227.040
28 Gen 2025	30,64	-0,02	-0,07%	30,56	31,205	30,46	251.326
25 Gen 2025	30,66	-0,12	-0,39%	30,41	30,8686	30,275	216.377
24 Gen 2025	30,78	0,00	0,00%	30,78	30,78	30,78	0
23 Gen 2025	30,78	-0,81	-2,56%	31,54	31,87	30,418	258.346
22 Gen 2025	31,59	0,87	2,83%	31,11	31,75	30,22	344.646
18 Gen 2025	30,72	-0,52	-1,66%	31,41	31,6199	30,26	438.649
17 Gen 2025	31,24	1,18	3,93%	30,17	32,33	30,17	968.707
16 Gen 2025	30,06	0,38	1,28%	29,97	30,39	29,81	317.685
15 Gen 2025	29,68	0,34	1,16%	29,42	29,755	29,12	198.657
14 Gen 2025	29,34	-0,54	-1,81%	29,46	29,55	28,83	275.782
11 Gen 2025	29,88	-0,35	-1,16%	29,54	29,97	29,165	469.176
09 Gen 2025	30,23	1,02	3,49%	28,98	30,43	28,85	480.535
08 Gen 2025	29,21	1,37	4,92%	28,10	29,21	27,96	675.079
07 Gen 2025	27,84	-0,04	-0,14%	27,73	28,42	27,73	248.547
04 Gen 2025	27,88	-0,20	-0,71%	28,04	28,68	27,87	228.575
03 Gen 2025	28,08	-0,51	-1,78%	28,63	28,86	27,49	224.540
01 Gen 2025	28,59	0,00	0,00%	28,70	29,17	28,51	240.494