Dati storici Embraer - ERJ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	51,13	52,34	49,9302	50,84	1.982.737	1,20	2,35%
1 Mese	42,31	53,19	40,33	47,90	2.364.384	10,02	23,68%
3 Mesi	36,22	53,19	35,66	44,60	1.510.169	16,11	44,48%
6 Mesi	36,31	53,19	32,26	40,18	1.366.659	16,02	44,12%
1 Anno	22,195	53,19	22,04	33,20	1.623.059	30,14	135,77%
3 Anni	10,58	53,19	7,91	19,77	1.596.853	41,75	394,61%
5 Anni	8,83	53,19	3,96	14,21	2.183.787	43,50	492,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	52,33	1,33	2,61%	51,81	53,40	51,45	2.019.241
13 Mar 2025	51,00	0,40	0,79%	50,55	51,44	50,13	1.649.970
12 Mar 2025	50,60	0,01	0,02%	50,25	51,06	49,9302	2.080.367
11 Mar 2025	50,59	-0,41	-0,80%	50,36	51,095	49,94	1.843.238
10 Mar 2025	51,00	-0,02	-0,04%	50,74	51,73	50,70	1.856.480
08 Mar 2025	51,02	-0,83	-1,60%	51,13	51,73	50,46	2.483.631
07 Mar 2025	51,85	-1,03	-1,95%	52,50	53,19	51,4501	3.104.676
06 Mar 2025	52,88	3,00	6,01%	49,99	52,92	49,99	3.304.877
05 Mar 2025	49,88	-0,07	-0,14%	49,46	50,43	48,30	2.305.124
04 Mar 2025	49,95	2,30	4,83%	48,40	52,00	48,31	4.248.778
01 Mar 2025	47,65	0,15	0,32%	46,74	47,70	46,5432	3.041.332
28 Feb 2025	47,50	4,61	10,75%	43,50	48,40	43,4705	6.887.468
27 Feb 2025	42,89	0,73	1,73%	42,75	43,33	42,23	2.994.892
26 Feb 2025	42,16	0,63	1,52%	43,29	43,48	41,95	2.222.058
25 Feb 2025	41,53	0,29	0,70%	41,43	41,68	40,33	1.280.700
22 Feb 2025	41,24	-1,84	-4,27%	42,81	42,91	40,99	1.472.736
21 Feb 2025	43,08	0,33	0,77%	42,74	43,2481	42,71	848.514
20 Feb 2025	42,75	0,16	0,38%	42,48	42,9682	42,27	972.764
19 Feb 2025	42,59	0,38	0,90%	42,25	42,735	41,9468	953.046