Dati storici Hippo - HIPO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,17	32,47	28,9125	30,87	187.676	-0,22	-0,71%
1 Mese	26,83	32,47	25,4446	28,91	158.062	4,12	15,36%
3 Mesi	28,5525	34,24	22,83	28,69	171.352	2,40	8,40%
6 Mesi	18,21	34,24	15,74	25,13	150.716	12,74	69,96%
1 Anno	10,70	34,24	10,26	21,14	165.499	20,25	189,25%
3 Anni	1,95	34,24	0,7277	3,53	732.384	29,00	1.487,18%
5 Anni	10,65	34,24	0,7277	3,82	1.115.524	20,30	190,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	30,91	0,72	2,38%	30,22	31,20	30,00	117.915
13 Feb 2025	30,19	-0,57	-1,85%	30,15	30,91	28,9125	219.984
12 Feb 2025	30,76	-0,20	-0,65%	30,64	31,13	30,11	117.624
11 Feb 2025	30,96	-0,21	-0,67%	32,26	32,47	30,79	153.201
08 Feb 2025	31,17	-0,05	-0,16%	31,00	31,56	30,70	173.446
07 Feb 2025	31,22	0,38	1,23%	31,17	32,00	30,3319	274.125
06 Feb 2025	30,84	0,64	2,12%	30,82	31,19	29,89	189.543
05 Feb 2025	30,20	2,92	10,70%	28,21	30,37	28,21	313.778
04 Feb 2025	27,28	-0,72	-2,57%	26,79	27,54	25,81	128.058
01 Feb 2025	28,00	0,32	1,16%	27,60	28,39	27,53	147.668
31 Gen 2025	27,68	0,07	0,25%	28,01	28,59	27,58	95.913
30 Gen 2025	27,61	0,25	0,91%	27,27	27,71	26,81	115.457
29 Gen 2025	27,36	0,51	1,90%	26,91	27,39	26,49	108.829
28 Gen 2025	26,85	0,86	3,31%	25,45	27,29	25,4446	159.761
25 Gen 2025	25,99	-0,33	-1,25%	25,80	26,42	25,73	246.721
24 Gen 2025	26,32	0,00	0,00%	26,32	26,32	26,32	0
23 Gen 2025	26,32	-0,33	-1,24%	26,71	27,12	26,30	120.251
22 Gen 2025	26,65	-0,65	-2,38%	27,41	27,8105	26,35	101.824
18 Gen 2025	27,30	-0,47	-1,69%	28,16	28,3839	27,07	84.818
17 Gen 2025	27,77	0,97	3,62%	26,83	27,85	26,7596	94.122
16 Gen 2025	26,80	1,25	4,89%	26,41	26,9999	26,04	122.040
15 Gen 2025	25,55	1,00	4,07%	24,95	25,5524	24,67	123.999