Dati storici Hercules Capital - HTGC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,21	19,89	19,04	19,43	1.101.474	0,61	3,18%
1 Mese	18,44	19,89	17,84	18,82	820.915	1,38	7,48%
3 Mesi	17,31	19,89	17,25	18,41	985.730	2,51	14,50%
6 Mesi	16,15	19,89	15,14	17,27	983.976	3,67	22,72%
1 Anno	13,26	19,89	13,01	16,46	977.045	6,56	49,47%
3 Anni	17,55	19,89	10,94	15,56	1.070.372	2,27	12,93%
5 Anni	13,75	19,89	5,42	14,54	943.622	6,07	44,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	19,68	0,25	1,29%	19,59	19,81	19,54	1.662.985
04 Mag 2024	19,43	0,13	0,67%	19,43	19,70	19,2098	1.369.540
03 Mag 2024	19,30	0,00	0,00%	19,40	19,41	19,19	1.015.828
02 Mag 2024	19,30	0,18	0,94%	19,16	19,425	19,14	800.718
01 Mag 2024	19,12	-0,10	-0,52%	19,21	19,24	19,04	658.299
30 Apr 2024	19,22	0,15	0,79%	19,15	19,26	19,15	756.592
27 Apr 2024	19,07	0,12	0,63%	18,95	19,26	18,8901	830.045
26 Apr 2024	18,95	-0,01	-0,05%	18,85	18,995	18,75	545.467
25 Apr 2024	18,96	0,11	0,58%	18,82	19,03	18,82	620.009
24 Apr 2024	18,85	0,16	0,86%	18,69	18,925	18,66	897.626
23 Apr 2024	18,69	0,23	1,25%	18,52	18,76	18,4699	830.645
20 Apr 2024	18,46	0,21	1,15%	18,24	18,50	18,24	662.305
19 Apr 2024	18,25	0,09	0,50%	18,20	18,33	18,095	589.803
18 Apr 2024	18,16	0,17	0,94%	18,11	18,275	18,055	720.222
17 Apr 2024	17,99	0,03	0,17%	17,99	18,11	17,84	1.224.620
16 Apr 2024	17,96	-0,21	-1,16%	18,35	18,41	17,87	745.102
13 Apr 2024	18,17	-0,24	-1,30%	18,34	18,45	18,10	569.016
12 Apr 2024	18,41	0,08	0,44%	18,38	18,44	18,26	730.740
11 Apr 2024	18,33	-0,08	-0,43%	18,26	18,425	18,225	738.896
10 Apr 2024	18,41	0,01	0,05%	18,44	18,50	18,32	580.461
09 Apr 2024	18,40	-0,01	-0,05%	18,45	18,48	18,31	682.612