Dati storici Ennis - EBF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,26	20,76	20,26	20,61	68.229	0,32	1,58%
1 Mese	19,05	20,76	18,90	19,84	98.989	1,53	8,03%
3 Mesi	20,28	20,87	18,88	20,03	125.554	0,30	1,48%
6 Mesi	21,53	23,17	18,88	20,54	106.903	-0,95	-4,41%
1 Anno	20,07	23,17	18,88	20,71	93.361	0,51	2,54%
3 Anni	21,46	23,48	16,55	20,34	98.783	-0,88	-4,10%
5 Anni	19,65	23,48	13,98	19,67	111.848	0,93	4,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	20,65	0,09	0,44%	20,71	20,72	20,58	66.675
14 Mag 2024	20,56	0,05	0,24%	20,63	20,69	20,51	62.937
11 Mag 2024	20,51	-0,20	-0,97%	20,70	20,76	20,47	64.758
10 Mag 2024	20,71	0,12	0,58%	20,64	20,73	20,51	75.556
09 Mag 2024	20,59	0,21	1,03%	20,26	20,59	20,26	71.218
08 Mag 2024	20,38	0,04	0,20%	20,41	20,58	20,38	77.952
07 Mag 2024	20,34	0,08	0,39%	20,36	20,47	20,33	64.051
04 Mag 2024	20,26	-0,01	-0,05%	20,51	20,51	20,15	78.751
03 Mag 2024	20,27	0,13	0,65%	20,34	20,34	20,112	99.862
02 Mag 2024	20,14	0,24	1,21%	19,87	20,25	19,87	100.594
01 Mag 2024	19,90	-0,02	-0,10%	19,83	20,03	19,79	116.579
30 Apr 2024	19,92	0,22	1,12%	19,77	19,96	19,755	142.604
27 Apr 2024	19,70	0,03	0,15%	19,67	19,73	19,60	97.909
26 Apr 2024	19,67	0,17	0,87%	19,37	19,71	19,37	159.425
25 Apr 2024	19,50	0,20	1,04%	19,30	19,51	19,23	156.630
24 Apr 2024	19,30	0,26	1,37%	19,08	19,45	19,08	86.260
23 Apr 2024	19,04	-0,39	-2,01%	19,42	19,43	18,90	131.059
20 Apr 2024	19,43	0,33	1,73%	19,10	19,46	19,10	102.686
19 Apr 2024	19,10	0,03	0,16%	19,07	19,24	19,05	103.719
18 Apr 2024	19,07	0,01	0,05%	19,05	19,15	19,01	120.556
17 Apr 2024	19,06	0,03	0,16%	19,02	19,18	18,93	104.491
16 Apr 2024	19,03	-0,41	-2,11%	19,46	19,54	18,88	153.075