Dati storici Hippo - HIPO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,00	22,48	17,50	20,27	284.013	-3,41	-15,50%
1 Mese	24,33	25,49	17,50	21,25	166.635	-5,74	-23,59%
3 Mesi	9,85	25,49	9,79	17,95	210.921	8,74	88,73%
6 Mesi	9,72	25,49	7,75	14,68	153.858	8,87	91,26%
1 Anno	18,63	25,49	6,645	13,49	134.081	-0,04	-0,21%
3 Anni	10,65	25,49	0,7277	3,25	1.381.809	7,94	74,55%
5 Anni	10,65	25,49	0,7277	3,25	1.381.809	7,94	74,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	18,59	0,33	1,81%	18,33	18,84	17,82	163.748
04 Mag 2024	18,26	-0,71	-3,74%	19,35	19,57	17,95	218.517
03 Mag 2024	18,97	-3,00	-13,65%	20,82	22,02	17,50	495.400
02 Mag 2024	21,97	0,58	2,71%	22,23	22,40	20,90	388.003
01 Mag 2024	21,39	-0,56	-2,55%	21,68	21,92	21,0715	203.443
30 Apr 2024	21,95	0,13	0,60%	22,00	22,48	21,45	114.701
27 Apr 2024	21,82	0,97	4,65%	20,90	22,31	20,635	116.615
26 Apr 2024	20,85	-0,17	-0,81%	20,0055	21,26	20,0055	84.420
25 Apr 2024	21,02	-0,31	-1,45%	21,33	21,475	20,81	88.041
24 Apr 2024	21,33	0,78	3,80%	20,49	21,64	20,24	93.885
23 Apr 2024	20,55	0,53	2,65%	20,01	20,60	19,30	97.308
20 Apr 2024	20,02	0,33	1,68%	19,45	20,5648	19,01	146.727
19 Apr 2024	19,69	-0,59	-2,91%	20,48	20,96	19,49	122.395
18 Apr 2024	20,28	-0,92	-4,34%	21,49	21,89	20,20	73.880
17 Apr 2024	21,20	0,17	0,81%	20,47	21,51	20,38	102.930
16 Apr 2024	21,03	-1,46	-6,49%	22,48	22,49	20,81	138.721
13 Apr 2024	22,49	-0,66	-2,85%	23,27	23,505	22,12	113.991
12 Apr 2024	23,15	0,07	0,30%	23,24	23,36	22,01	157.909
11 Apr 2024	23,08	-0,94	-3,91%	23,2402	23,98	22,52	117.744
10 Apr 2024	24,02	-0,41	-1,68%	24,63	24,96	23,52	115.151
09 Apr 2024	24,43	0,39	1,62%	24,33	25,49	23,49	292.598