Dati storici Energizer - ENR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,68	28,99	28,20	28,65	393.408	-0,12	-0,42%
1 Mese	28,89	28,99	26,9175	28,14	449.699	-0,33	-1,14%
3 Mesi	30,63	32,39	26,9175	28,94	531.352	-2,07	-6,76%
6 Mesi	31,50	36,725	26,9175	30,71	545.455	-2,94	-9,33%
1 Anno	33,43	37,32	26,9175	32,27	598.333	-4,87	-14,57%
3 Anni	49,47	51,20	24,81	34,14	622.426	-20,91	-42,27%
5 Anni	47,99	54,70	24,81	38,32	691.525	-19,43	-40,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	28,56	0,05	0,18%	28,62	28,86	28,305	365.722
27 Apr 2024	28,51	0,11	0,39%	28,35	28,81	28,35	273.815
26 Apr 2024	28,40	-0,33	-1,15%	28,64	28,64	28,20	395.337
25 Apr 2024	28,73	-0,19	-0,66%	28,69	28,81	28,37	402.824
24 Apr 2024	28,92	0,33	1,15%	28,68	28,99	28,465	529.344
23 Apr 2024	28,59	0,18	0,63%	28,32	28,69	28,27	471.280
20 Apr 2024	28,41	0,44	1,57%	27,82	28,41	27,79	553.144
19 Apr 2024	27,97	0,47	1,71%	27,64	28,055	27,56	496.716
18 Apr 2024	27,50	0,11	0,40%	27,63	27,805	27,42	363.439
17 Apr 2024	27,39	0,04	0,15%	27,25	27,555	26,9175	508.429
16 Apr 2024	27,35	-0,09	-0,33%	27,54	27,73	26,97	528.548
13 Apr 2024	27,44	-0,11	-0,40%	27,45	27,69	27,31	440.284
12 Apr 2024	27,55	-0,33	-1,18%	27,86	28,01	27,43	444.903
11 Apr 2024	27,88	-0,72	-2,52%	28,08	28,08	27,59	512.877
10 Apr 2024	28,60	0,24	0,85%	28,47	28,63	28,381	291.583
09 Apr 2024	28,36	0,50	1,79%	28,00	28,44	27,90	413.722
06 Apr 2024	27,86	-0,15	-0,54%	27,86	27,925	27,55	458.213
05 Apr 2024	28,01	-0,31	-1,09%	28,59	28,72	27,925	442.543
04 Apr 2024	28,32	-0,37	-1,29%	28,52	28,655	27,81	574.093
03 Apr 2024	28,69	-0,36	-1,24%	28,89	28,95	28,52	527.171
02 Apr 2024	29,05	-0,39	-1,32%	29,43	29,43	28,781	504.583