Dati storici Artivion - AORT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,22	21,18	19,70	20,48	149.425	0,35	1,73%
1 Mese	21,23	21,90	19,525	20,80	148.291	-0,66	-3,11%
3 Mesi	16,78	21,90	16,4842	19,57	219.776	3,79	22,59%
6 Mesi	12,52	21,90	12,1582	18,07	223.355	8,05	64,30%
1 Anno	14,07	21,90	12,1582	16,83	208.243	6,50	46,20%
3 Anni	17,33	23,43	9,64	16,46	211.326	3,24	18,70%
5 Anni	17,33	23,43	9,64	16,46	211.326	3,24	18,70%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	20,57	0,30	1,48%	20,24	20,60	20,24	85.902
26 Apr 2024	20,27	-0,65	-3,11%	20,64	20,64	19,70	190.588
25 Apr 2024	20,92	0,14	0,67%	20,53	21,18	20,53	172.979
24 Apr 2024	20,78	0,46	2,26%	20,44	20,85	20,355	133.016
23 Apr 2024	20,32	0,29	1,45%	20,33	20,455	19,99	122.183
20 Apr 2024	20,03	-0,18	-0,89%	20,22	20,52	19,93	128.360
19 Apr 2024	20,21	0,27	1,35%	19,87	20,37	19,525	214.213
18 Apr 2024	19,94	-0,37	-1,82%	20,41	20,64	19,94	150.586
17 Apr 2024	20,31	-0,04	-0,20%	20,22	20,50	19,91	109.572
16 Apr 2024	20,35	-0,11	-0,54%	20,48	20,48	20,03	150.446
13 Apr 2024	20,46	-0,86	-4,03%	21,09	21,26	20,29	145.406
12 Apr 2024	21,32	-0,15	-0,70%	21,49	21,67	21,26	108.041
11 Apr 2024	21,47	-0,17	-0,79%	21,03	21,53	20,96	159.843
10 Apr 2024	21,64	0,00	0,00%	21,81	21,90	21,47	102.410
09 Apr 2024	21,64	0,30	1,41%	21,32	21,67	21,12	101.545
06 Apr 2024	21,34	0,03	0,14%	21,32	21,55	21,14	93.246
05 Apr 2024	21,31	-0,14	-0,65%	21,44	21,765	21,28	227.547
04 Apr 2024	21,45	0,66	3,17%	20,56	21,46	20,56	169.109
03 Apr 2024	20,79	-0,40	-1,89%	20,93	21,16	20,4207	179.151
02 Apr 2024	21,19	0,03	0,14%	21,23	21,295	20,78	159.287
28 Mar 2024	21,16	-0,47	-2,17%	21,60	21,82	21,14	238.386
27 Mar 2024	21,63	1,10	5,36%	20,75	21,72	20,63	247.634