Dati storici Geo - GEO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,70	15,25	14,44	14,83	2.319.687	0,17	1,16%
1 Mese	14,17	16,31	13,645	14,98	2.626.589	0,70	4,94%
3 Mesi	11,40	16,31	11,01	13,24	2.839.947	3,47	30,44%
6 Mesi	8,92	16,31	8,33	11,82	2.615.622	5,95	66,70%
1 Anno	7,11	16,31	6,94	9,94	2.389.309	7,76	109,14%
3 Anni	5,94	16,31	4,9601	8,48	2.731.773	8,93	150,34%
5 Anni	19,23	24,28	4,9601	9,31	2.504.804	-4,36	-22,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	14,87	0,08	0,54%	14,79	14,97	14,77	1.279.604
26 Apr 2024	14,79	-0,28	-1,86%	14,72	14,84	14,57	2.288.196
25 Apr 2024	15,07	0,08	0,53%	15,19	15,19	14,935	1.409.181
24 Apr 2024	14,99	0,13	0,87%	14,80	15,25	14,80	2.434.117
23 Apr 2024	14,86	0,29	1,99%	14,69	14,98	14,63	2.833.894
20 Apr 2024	14,57	-0,20	-1,35%	14,70	15,07	14,44	2.633.049
19 Apr 2024	14,77	-0,22	-1,47%	14,99	15,175	14,645	2.601.165
18 Apr 2024	14,99	-0,19	-1,25%	15,30	15,42	14,98	3.289.296
17 Apr 2024	15,18	-0,02	-0,13%	15,12	15,45	15,10	1.969.920
16 Apr 2024	15,20	-0,17	-1,11%	15,37	15,48	15,115	2.489.107
13 Apr 2024	15,37	-0,31	-1,98%	15,58	15,7799	15,331	1.494.589
12 Apr 2024	15,68	0,09	0,58%	15,78	15,99	15,47	1.704.047
11 Apr 2024	15,59	-0,33	-2,07%	15,59	16,01	15,34	2.751.187
10 Apr 2024	15,92	-0,01	-0,06%	15,99	16,31	15,835	3.325.990
09 Apr 2024	15,93	0,79	5,22%	15,25	15,95	15,07	3.134.849
06 Apr 2024	15,14	1,09	7,76%	14,33	15,425	14,11	5.300.171
05 Apr 2024	14,05	-0,01	-0,07%	14,12	14,42	13,92	1.718.334
04 Apr 2024	14,06	0,15	1,08%	13,82	14,1609	13,78	1.859.165
03 Apr 2024	13,91	-0,35	-2,45%	14,11	14,13	13,645	2.701.998
02 Apr 2024	14,26	0,14	0,99%	14,17	14,475	13,90	3.966.939
28 Mar 2024	14,12	-0,09	-0,63%	14,20	14,35	13,96	2.475.588
27 Mar 2024	14,21	-0,31	-2,13%	14,60	14,62	14,12	2.450.484