Dati storici Hillenbrand - HI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,53	34,94	30,98	33,26	767.039	3,30	10,47%
1 Mese	33,99	35,38	29,0481	33,40	535.565	0,84	2,47%
3 Mesi	33,09	35,47	28,285	32,55	465.980	1,74	5,26%
6 Mesi	34,33	35,47	25,11	30,54	475.672	0,50	1,46%
1 Anno	46,90	50,575	25,11	36,16	408.884	-12,07	-25,74%
3 Anni	47,56	53,76	25,11	41,34	366.805	-12,73	-26,77%
5 Anni	28,28	54,15	13,61	38,69	398.793	6,55	23,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	34,83	0,22	0,64%	34,97	35,48	34,635	466.072
14 Feb 2025	34,61	1,13	3,38%	33,66	34,94	33,38	684.661
13 Feb 2025	33,48	-0,81	-2,36%	33,58	34,05	33,26	695.810
12 Feb 2025	34,29	0,96	2,88%	34,24	34,30	32,91	727.122
11 Feb 2025	33,33	2,03	6,49%	31,60	33,43	31,165	765.852
08 Feb 2025	31,30	-0,17	-0,54%	31,53	31,84	30,98	949.423
07 Feb 2025	31,47	-2,48	-7,30%	30,64	32,15	29,0481	1.463.119
06 Feb 2025	33,95	0,17	0,50%	33,75	34,07	33,025	478.530
05 Feb 2025	33,78	1,00	3,05%	32,77	33,88	32,73	429.032
04 Feb 2025	32,78	-1,21	-3,56%	33,08	33,20	32,16	300.126
01 Feb 2025	33,99	-0,17	-0,50%	34,06	34,785	33,86	385.168
31 Gen 2025	34,16	0,41	1,21%	34,32	34,57	33,99	337.231
30 Gen 2025	33,75	-0,37	-1,08%	33,91	34,22	33,50	285.027
29 Gen 2025	34,12	-0,24	-0,70%	34,27	34,8246	34,03	311.581
28 Gen 2025	34,36	-0,67	-1,91%	34,92	35,35	34,13	309.469
25 Gen 2025	35,03	-0,14	-0,40%	35,09	35,38	34,85	239.221
24 Gen 2025	35,17	0,00	0,00%	35,17	35,17	35,17	0
23 Gen 2025	35,17	0,06	0,17%	35,03	35,33	34,885	459.055
22 Gen 2025	35,11	1,16	3,42%	34,36	35,25	34,16	359.187
18 Gen 2025	33,95	0,46	1,37%	33,99	34,295	33,45	423.837
17 Gen 2025	33,49	0,28	0,84%	33,30	33,67	32,94	365.166