Dati storici Ardent Health Partners - ARDT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,15	15,22	13,90	14,80	412.903	-0,56	-3,70%
1 Mese	15,10	15,65	13,90	14,87	282.376	-0,51	-3,38%
3 Mesi	16,07	17,34	13,62	15,45	290.278	-1,48	-9,21%
6 Mesi	17,34	20,72	13,62	17,14	329.281	-2,75	-15,86%
1 Anno	15,00	20,72	13,62	17,07	344.254	-0,41	-2,73%
3 Anni	15,00	20,72	13,62	17,07	344.254	-0,41	-2,73%
5 Anni	15,00	20,72	13,62	17,07	344.254	-0,41	-2,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	13,90	-0,94	-6,33%	14,96	14,96	13,77	527.830
21 Feb 2025	14,84	0,28	1,92%	14,58	15,06	14,21	928.911
20 Feb 2025	14,56	-0,43	-2,87%	14,81	14,85	14,53	301.909
19 Feb 2025	14,99	0,22	1,49%	14,84	15,09	14,84	195.839
15 Feb 2025	14,77	-0,28	-1,86%	15,15	15,22	14,71	224.954
14 Feb 2025	15,05	0,54	3,72%	14,82	15,09	14,61	173.659
13 Feb 2025	14,51	-0,43	-2,88%	15,01	15,01	14,31	131.564
12 Feb 2025	14,94	0,22	1,49%	14,65	15,09	14,60	152.294
11 Feb 2025	14,72	-0,28	-1,87%	14,79	15,05	14,545	233.274
08 Feb 2025	15,00	0,14	0,94%	14,82	15,13	14,71	139.594
07 Feb 2025	14,86	-0,22	-1,46%	15,08	15,35	14,78	135.193
06 Feb 2025	15,08	-0,13	-0,85%	15,50	15,50	14,97	173.490
05 Feb 2025	15,21	0,09	0,60%	15,08	15,30	14,87	262.617
04 Feb 2025	15,12	0,12	0,80%	14,82	15,175	14,6554	362.993
01 Feb 2025	15,00	-0,05	-0,33%	15,05	15,14	14,80	328.752
31 Gen 2025	15,05	0,35	2,38%	14,72	15,065	14,72	188.547
30 Gen 2025	14,70	-0,10	-0,68%	14,78	14,92	14,60	159.789
29 Gen 2025	14,80	-0,40	-2,63%	15,44	15,4474	14,68	256.574
28 Gen 2025	15,20	0,95	6,67%	14,36	15,65	14,36	574.399
25 Gen 2025	14,25	-0,29	-1,99%	15,10	15,19	14,215	434.813
24 Gen 2025	14,54	0,00	0,00%	14,54	14,54	14,54	0
23 Gen 2025	14,54	0,33	2,32%	14,21	14,68	14,08	770.363