Dati storici Ethan Allen Interiors - ETD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,51	30,87	29,57	29,99	152.698	-0,71	-2,33%
1 Mese	31,11	34,2194	27,945	29,90	249.133	-1,31	-4,21%
3 Mesi	31,30	34,67	27,945	31,68	217.908	-1,50	-4,79%
6 Mesi	27,37	34,67	26,78	30,83	216.000	2,43	8,88%
1 Anno	27,19	36,195	24,7602	29,98	213.444	2,61	9,60%
3 Anni	24,53	36,195	19,60	26,65	267.782	5,27	21,48%
5 Anni	24,53	36,195	19,60	26,65	267.782	5,27	21,48%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	29,80	-0,12	-0,40%	29,88	30,11	29,705	134.075
16 Mag 2024	29,92	-0,02	-0,07%	30,31	30,31	29,57	248.416
15 Mag 2024	29,94	0,00	0,00%	30,49	30,49	29,89	133.859
14 Mag 2024	29,94	-0,52	-1,71%	30,72	30,87	29,92	127.779
11 Mag 2024	30,46	-0,11	-0,36%	30,51	30,57	30,2389	119.363
10 Mag 2024	30,57	0,91	3,07%	29,67	30,62	29,67	151.524
09 Mag 2024	29,66	0,43	1,47%	29,05	29,75	28,95	162.041
08 Mag 2024	29,23	-0,11	-0,37%	29,49	29,87	29,18	205.593
07 Mag 2024	29,34	-0,09	-0,31%	29,29	29,52	29,16	163.540
04 Mag 2024	29,43	0,37	1,27%	29,64	29,88	29,28	207.908
03 Mag 2024	29,06	0,28	0,97%	29,09	29,18	28,49	173.397
02 Mag 2024	28,78	0,54	1,91%	28,25	29,1635	27,945	254.307
01 Mag 2024	28,24	-0,65	-2,25%	28,67	28,82	28,24	304.945
30 Apr 2024	28,89	0,09	0,31%	29,00	29,24	28,46	360.607
27 Apr 2024	28,80	-0,26	-0,89%	29,01	29,57	28,65	436.880
26 Apr 2024	29,06	-4,35	-13,02%	31,49	31,63	28,29	941.721
25 Apr 2024	33,41	-0,64	-1,88%	33,81	34,025	33,14	268.716
24 Apr 2024	34,05	2,04	6,37%	32,41	34,2194	32,245	256.902
23 Apr 2024	32,01	0,19	0,60%	32,00	32,27	31,835	203.527
20 Apr 2024	31,82	0,56	1,79%	31,11	31,89	31,11	157.519
19 Apr 2024	31,26	0,21	0,68%	31,26	31,74	31,10	160.369
18 Apr 2024	31,05	0,12	0,39%	31,24	31,475	31,01	137.534