Dati storici EMCOR - EME

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	345,60	366,575	345,48	357,79	522.172	18,17	5,26%
1 Mese	360,295	367,79	327,38	348,55	477.264	3,47	0,96%
3 Mesi	241,73	369,53	239,90	322,61	494.786	122,04	50,49%
6 Mesi	209,45	369,53	206,37	281,05	383.935	154,32	73,68%
1 Anno	167,65	369,53	161,49	237,46	376.276	196,12	116,98%
3 Anni	120,84	369,53	95,64	169,97	322.575	242,93	201,03%
5 Anni	82,96	369,53	41,85	133,16	324.447	280,81	338,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	363,77	7,48	2,10%	360,00	365,11	359,735	330.985
03 Mag 2024	356,29	1,05	0,30%	356,48	357,31	348,645	398.523
02 Mag 2024	355,24	-1,93	-0,54%	359,75	362,06	353,93	393.075
01 Mag 2024	357,17	-6,48	-1,78%	362,84	366,575	356,495	494.552
30 Apr 2024	363,65	9,63	2,72%	355,00	365,25	352,8901	715.364
27 Apr 2024	354,02	4,67	1,34%	345,60	355,265	345,48	609.345
26 Apr 2024	349,35	10,46	3,09%	355,35	361,28	347,93	800.855
25 Apr 2024	338,89	0,81	0,24%	341,62	346,62	335,77	524.516
24 Apr 2024	338,08	5,49	1,65%	335,09	341,3225	334,16	398.670
23 Apr 2024	332,59	3,96	1,20%	330,30	334,9917	328,7775	449.832
20 Apr 2024	328,63	-7,43	-2,21%	336,35	337,86	327,38	686.522
19 Apr 2024	336,06	-3,14	-0,93%	341,34	342,7699	334,75	382.899
18 Apr 2024	339,20	-6,05	-1,75%	346,28	346,28	334,43	483.376
17 Apr 2024	345,25	-2,02	-0,58%	346,79	347,59	343,37	396.464
16 Apr 2024	347,27	-4,61	-1,31%	356,80	358,00	347,20	352.723
13 Apr 2024	351,88	-0,52	-0,15%	352,00	354,99	350,41	373.940
12 Apr 2024	352,40	2,34	0,67%	351,33	354,8199	347,63	370.272
11 Apr 2024	350,06	-1,84	-0,52%	350,20	355,29	349,0841	505.113
10 Apr 2024	351,90	-9,21	-2,55%	362,07	364,6684	344,47	397.290
09 Apr 2024	361,11	-3,91	-1,07%	364,97	365,80	360,92	443.211
06 Apr 2024	365,02	7,89	2,21%	360,295	367,79	360,295	368.734