Dati storici Coherent - COHR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	54,37	61,26	53,18	55,80	2.793.661	0,28	0,51%
1 Mese	56,40	61,26	48,78	53,86	2.021.725	-1,75	-3,10%
3 Mesi	61,25	67,94	48,78	58,44	1.998.268	-6,60	-10,78%
6 Mesi	33,30	67,94	32,55	52,11	2.030.655	21,35	64,11%
1 Anno	31,56	67,94	26,2901	44,38	2.635.387	23,09	73,16%
3 Anni	258,37	278,34	26,2901	57,28	1.367.330	-203,72	-78,85%
5 Anni	139,93	278,34	26,2901	71,51	909.213	-85,28	-60,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mag 2024	55,30	-2,62	-4,52%	61,00	61,26	54,70	6.183.799
07 Mag 2024	57,92	1,41	2,50%	57,32	58,515	57,055	2.764.420
04 Mag 2024	56,51	1,15	2,08%	56,89	57,55	56,02	1.380.649
03 Mag 2024	55,36	1,02	1,88%	55,04	55,75	53,18	1.557.101
02 Mag 2024	54,34	-0,29	-0,53%	54,37	56,45	53,355	2.082.338
01 Mag 2024	54,63	-1,21	-2,17%	55,49	57,025	53,60	1.724.910
30 Apr 2024	55,84	0,78	1,42%	55,27	56,00	53,89	1.440.370
27 Apr 2024	55,06	2,18	4,12%	53,13	55,66	53,13	2.613.014
26 Apr 2024	52,88	0,78	1,50%	51,295	53,58	51,153	1.556.630
25 Apr 2024	52,10	-0,25	-0,48%	53,56	54,85	52,04	1.688.796
24 Apr 2024	52,35	0,84	1,63%	52,04	53,49	51,89	1.883.516
23 Apr 2024	51,51	2,25	4,57%	50,28	51,87	49,52	2.212.353
20 Apr 2024	49,26	-1,74	-3,41%	50,71	51,00	48,78	3.297.057
19 Apr 2024	51,00	-0,81	-1,56%	51,59	52,00	50,68	1.313.838
18 Apr 2024	51,81	-1,24	-2,34%	53,11	53,775	51,77	1.623.282
17 Apr 2024	53,05	0,93	1,78%	52,20	53,40	51,945	1.647.996
16 Apr 2024	52,12	-1,48	-2,76%	54,05	54,09	52,09	1.300.028
13 Apr 2024	53,60	-2,43	-4,34%	55,55	55,55	53,08	1.944.601
12 Apr 2024	56,03	0,18	0,32%	56,24	56,86	55,89	1.251.472
11 Apr 2024	55,85	-1,63	-2,84%	56,40	56,89	55,16	968.330
10 Apr 2024	57,48	0,09	0,16%	57,54	58,95	57,15	1.000.821
09 Apr 2024	57,39	-0,25	-0,43%	58,43	58,86	56,98	950.484