Dati storici HubSpot - HUBS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	682,35	754,56	681,81	727,10	589.208	40,41	5,92%
1 Mese	563,02	754,56	551,70	664,22	625.950	159,74	28,37%
3 Mesi	491,19	754,56	486,24	586,03	480.447	231,57	47,14%
6 Mesi	591,79	754,56	435,29	547,74	639.397	130,97	22,13%
1 Anno	466,64	754,56	435,29	570,59	575.797	256,12	54,89%
3 Anni	810,82	862,00	245,03	457,83	651.283	-88,06	-10,86%
5 Anni	150,89	866,00	90,835	418,68	621.469	571,87	379,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	722,76	-7,07	-0,97%	729,77	730,08	712,31	234.047
27 Nov 2024	729,83	-1,99	-0,27%	733,48	737,71	725,05	300.285
26 Nov 2024	731,82	-10,79	-1,45%	749,48	754,56	729,50	1.031.317
23 Nov 2024	742,61	22,61	3,14%	720,06	745,49	720,00	653.286
22 Nov 2024	720,00	25,52	3,67%	699,00	728,8962	698,00	659.271
21 Nov 2024	694,48	11,95	1,75%	683,65	695,31	681,81	340.181
20 Nov 2024	682,53	14,21	2,13%	661,59	682,55	653,53	440.657
19 Nov 2024	668,32	-8,75	-1,29%	676,57	681,36	667,91	371.143
16 Nov 2024	677,07	-19,23	-2,76%	685,89	687,29	670,0001	460.531
15 Nov 2024	696,30	-3,86	-0,55%	696,36	696,94	675,88	643.654
14 Nov 2024	700,16	-1,18	-0,17%	701,00	724,61	698,66	839.861
13 Nov 2024	701,34	20,55	3,02%	680,00	702,81	673,42	847.148
12 Nov 2024	680,79	24,23	3,69%	660,00	688,589	658,03	685.684
09 Nov 2024	656,56	11,95	1,85%	640,00	665,31	630,06	947.030
08 Nov 2024	644,61	46,82	7,83%	629,03	661,73	625,065	1.523.275
07 Nov 2024	597,79	19,51	3,37%	584,65	603,00	584,65	877.924
06 Nov 2024	578,28	13,73	2,43%	570,25	584,55	568,805	456.410
05 Nov 2024	564,55	-0,68	-0,12%	566,41	570,29	564,185	483.557
01 Nov 2024	565,23	10,44	1,88%	563,00	575,00	560,20	477.527
31 Ott 2024	554,79	-6,32	-1,13%	558,73	562,835	551,70	334.543
30 Ott 2024	561,11	-2,10	-0,37%	562,00	570,65	560,00	264.662
29 Ott 2024	563,21	5,13	0,92%	561,58	568,5999	556,72	251.006