Dati storici Genie Energy - GNE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,31	16,48	15,31	15,94	106.355	0,20	1,31%
1 Mese	15,10	16,48	14,73	15,51	133.432	0,41	2,72%
3 Mesi	19,15	19,72	14,52	16,59	153.958	-3,64	-19,01%
6 Mesi	19,48	30,8999	14,52	21,46	190.751	-3,97	-20,38%
1 Anno	15,23	30,8999	12,95	18,70	162.078	0,28	1,84%
3 Anni	5,88	30,8999	4,74	13,64	107.051	9,63	163,78%
5 Anni	8,34	30,8999	4,60	11,21	118.702	7,17	85,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	15,51	-0,19	-1,21%	15,81	15,81	15,4101	62.974
26 Apr 2024	15,70	-0,14	-0,88%	15,70	15,91	15,5117	82.915
25 Apr 2024	15,84	-0,32	-1,98%	16,00	16,25	15,83	122.924
24 Apr 2024	16,16	0,06	0,37%	16,08	16,48	16,05	92.208
23 Apr 2024	16,10	0,20	1,26%	15,90	16,15	15,76	101.175
20 Apr 2024	15,90	0,53	3,45%	15,31	15,91	15,31	131.777
19 Apr 2024	15,37	0,04	0,26%	15,35	15,51	15,25	112.470
18 Apr 2024	15,33	-0,03	-0,20%	15,49	15,74	15,28	112.207
17 Apr 2024	15,36	0,12	0,79%	15,085	15,37	15,085	95.581
16 Apr 2024	15,24	-0,10	-0,65%	15,34	15,405	15,12	130.507
13 Apr 2024	15,34	0,05	0,33%	15,37	15,465	15,155	97.174
12 Apr 2024	15,29	0,26	1,73%	15,12	15,37	14,935	153.914
11 Apr 2024	15,03	0,00	0,00%	14,90	15,29	14,73	229.608
10 Apr 2024	15,03	-0,54	-3,47%	15,63	15,66	15,02	125.644
09 Apr 2024	15,57	0,11	0,71%	15,56	15,78	15,5053	104.405
06 Apr 2024	15,46	0,04	0,26%	15,43	15,56	15,28	98.813
05 Apr 2024	15,42	-0,09	-0,58%	15,66	15,8199	15,42	173.215
04 Apr 2024	15,51	-0,14	-0,89%	15,55	15,83	15,50	132.119
03 Apr 2024	15,65	-0,15	-0,95%	15,68	15,95	15,62	174.100
02 Apr 2024	15,80	0,72	4,77%	15,10	16,00	14,78	251.698
28 Mar 2024	15,08	0,16	1,07%	14,89	15,08	14,66	624.935