Dati storici Grindr - GRND

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,31	19,18	17,72	18,39	1.797.674	-0,37	-2,02%
1 Mese	17,84	19,18	17,64	18,23	1.372.453	0,10	0,56%
3 Mesi	15,21	19,18	15,06	17,56	1.112.509	2,73	17,95%
6 Mesi	12,44	19,18	11,39	15,91	794.749	5,50	44,21%
1 Anno	8,58	19,18	7,93	13,69	673.895	9,36	109,09%
3 Anni	10,20	71,51	4,49	11,09	413.884	7,74	75,88%
5 Anni	10,60	71,51	4,49	11,04	322.145	7,34	69,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	17,93	-1,10	-5,78%	18,90	19,20	17,25	1.868.958
25 Feb 2025	19,03	1,05	5,84%	18,00	19,18	17,72	2.695.939
22 Feb 2025	17,98	0,01	0,06%	18,03	18,075	17,95	1.759.911
21 Feb 2025	17,97	-0,12	-0,66%	18,15	18,19	17,86	1.809.902
20 Feb 2025	18,09	-0,44	-2,37%	18,41	18,5104	18,005	1.464.947
19 Feb 2025	18,53	0,27	1,48%	18,31	18,64	18,09	1.257.673
15 Feb 2025	18,26	-0,36	-1,93%	18,58	18,58	18,10	896.103
14 Feb 2025	18,62	0,11	0,59%	18,58	18,70	18,06	2.017.909
13 Feb 2025	18,51	0,51	2,83%	17,80	18,51	17,80	2.165.291
12 Feb 2025	18,00	0,04	0,22%	17,81	18,08	17,80	843.933
11 Feb 2025	17,96	-0,17	-0,94%	18,21	18,21	17,89	1.559.424
08 Feb 2025	18,13	0,04	0,22%	18,14	18,23	17,90	1.378.512
07 Feb 2025	18,09	0,04	0,22%	18,10	18,12	17,88	913.672
06 Feb 2025	18,05	0,00	0,00%	18,03	18,072	17,86	664.378
05 Feb 2025	18,05	-0,02	-0,11%	18,24	18,24	17,855	1.281.246
04 Feb 2025	18,07	0,23	1,29%	17,64	18,08	17,64	998.342
01 Feb 2025	17,84	0,09	0,51%	17,84	18,03	17,71	1.211.425
31 Gen 2025	17,75	-0,29	-1,61%	18,15	18,19	17,72	1.198.448
30 Gen 2025	18,04	0,04	0,22%	18,05	18,1499	17,86	1.134.368
29 Gen 2025	18,00	0,19	1,07%	17,84	18,10	17,74	761.945
28 Gen 2025	17,81	-0,27	-1,49%	17,74	18,07	17,65	1.384.071