Dati storici Aspen Aerogels - ASPN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,62	16,86	14,92	16,11	604.734	2,93	17,63%
1 Mese	16,64	18,48	14,52	16,09	602.630	2,91	17,49%
3 Mesi	11,36	19,0999	11,04	16,17	1.002.034	8,19	72,10%
6 Mesi	7,66	19,0999	7,47	14,28	924.673	11,89	155,22%
1 Anno	6,28	19,0999	5,325	10,91	892.893	13,27	211,31%
3 Anni	18,42	65,9861	5,325	14,20	702.993	1,13	6,13%
5 Anni	4,09	65,9861	4,00	14,03	475.186	15,46	378,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	15,22	-0,44	-2,81%	15,66	16,06	14,92	1.066.209
01 Mag 2024	15,66	-1,01	-6,06%	16,44	16,58	15,56	771.404
30 Apr 2024	16,67	0,57	3,54%	16,11	16,71	16,05	426.550
27 Apr 2024	16,10	0,39	2,48%	15,80	16,4601	15,65	570.133
26 Apr 2024	15,71	-0,93	-5,59%	15,8864	16,03	15,37	602.478
25 Apr 2024	16,64	0,01	0,06%	16,62	16,86	16,32	653.104
24 Apr 2024	16,63	1,45	9,55%	15,48	16,73	15,48	928.292
23 Apr 2024	15,18	0,22	1,47%	14,95	15,21	14,52	474.220
20 Apr 2024	14,96	0,14	0,94%	14,68	15,10	14,60	585.952
19 Apr 2024	14,82	-0,25	-1,66%	15,07	15,28	14,79	421.783
18 Apr 2024	15,07	-0,07	-0,46%	15,33	15,34	14,77	619.581
17 Apr 2024	15,14	-0,12	-0,79%	15,01	15,34	14,92	579.840
16 Apr 2024	15,26	-0,66	-4,15%	15,92	16,12	15,21	694.931
13 Apr 2024	15,92	-0,87	-5,18%	16,56	16,75	15,74	541.486
12 Apr 2024	16,79	0,31	1,88%	16,58	16,825	16,375	375.910
11 Apr 2024	16,48	-0,26	-1,55%	16,17	16,84	16,10	482.034
10 Apr 2024	16,74	0,11	0,66%	16,63	16,805	16,11	496.949
09 Apr 2024	16,63	-0,01	-0,06%	16,88	17,0694	16,52	438.744
06 Apr 2024	16,64	-0,21	-1,25%	16,71	17,1601	16,53	395.661
05 Apr 2024	16,85	-0,21	-1,23%	17,32	18,48	16,74	1.329.924
04 Apr 2024	17,06	0,30	1,79%	16,64	17,19	16,63	663.631
03 Apr 2024	16,76	-0,87	-4,93%	16,71	17,008	16,52	539.851