Dati storici Brinker - EAT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	147,66	193,922	146,705	173,45	2.205.254	46,26	31,33%
1 Mese	142,00	193,922	133,68	158,15	1.367.244	51,92	36,56%
3 Mesi	117,275	193,922	114,98	139,14	1.156.910	76,65	65,36%
6 Mesi	56,27	193,922	56,27	101,48	1.362.386	137,65	244,63%
1 Anno	44,63	193,922	42,99	79,12	1.383.309	149,29	334,51%
3 Anni	37,50	193,922	21,47	52,11	1.164.749	156,42	417,13%
5 Anni	42,78	193,922	7,00	44,76	1.370.694	151,14	353,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Feb 2025	189,14	7,17	3,94%	178,72	190,37	177,08	1.802.775
01 Feb 2025	181,97	-0,53	-0,29%	183,68	187,08	181,65	1.809.824
31 Gen 2025	182,50	2,71	1,51%	183,00	184,19	178,6801	1.853.176
30 Gen 2025	179,79	25,18	16,29%	175,49	181,09	171,20	4.405.748
29 Gen 2025	154,61	2,79	1,84%	150,97	155,55	149,285	1.389.007
28 Gen 2025	151,82	2,32	1,55%	147,66	152,85	146,705	1.568.515
25 Gen 2025	149,50	-3,11	-2,04%	151,07	152,05	148,56	1.275.893
24 Gen 2025	152,61	0,00	0,00%	152,61	152,61	152,61	0
23 Gen 2025	152,61	-1,02	-0,66%	154,19	155,13	152,0601	1.342.466
22 Gen 2025	153,63	9,51	6,60%	148,28	153,63	146,8566	1.216.386
18 Gen 2025	144,12	0,58	0,40%	145,46	145,98	143,325	717.567
17 Gen 2025	143,54	-0,10	-0,07%	143,25	144,90	143,00	679.395
16 Gen 2025	143,64	0,45	0,31%	146,81	147,65	143,00	859.143
15 Gen 2025	143,19	3,38	2,42%	141,51	144,10	140,825	1.174.263
14 Gen 2025	139,81	1,33	0,96%	136,39	140,49	135,7837	971.651
11 Gen 2025	138,48	-1,04	-0,75%	139,72	140,49	135,265	1.142.518
09 Gen 2025	139,52	2,73	2,00%	135,51	140,2432	133,68	939.840
08 Gen 2025	136,79	-4,03	-2,86%	140,745	140,9591	134,28	1.018.055
07 Gen 2025	140,82	-0,32	-0,23%	142,00	142,47	138,16	879.707