Dati storici Independence Realty - IRT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,35	21,885	21,035	21,36	1.310.925	-0,27	-1,26%
1 Mese	21,175	22,26	20,84	21,48	1.473.573	-0,095	-0,45%
3 Mesi	21,02	22,26	18,755	20,35	1.921.072	0,06	0,29%
6 Mesi	17,83	22,26	17,805	19,81	1.994.001	3,25	18,23%
1 Anno	15,67	22,26	14,075	17,72	2.189.852	5,41	34,52%
3 Anni	24,15	28,42	11,61	19,51	2.478.174	-3,07	-12,71%
5 Anni	14,04	28,42	6,8601	18,78	1.779.474	7,04	50,14%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Dic 2024	21,18	-0,37	-1,72%	21,45	21,54	20,95	2.332.498
17 Dic 2024	21,55	0,15	0,70%	21,37	21,885	21,32	1.311.462
14 Dic 2024	21,40	-0,05	-0,23%	21,29	21,46	21,175	1.368.900
13 Dic 2024	21,45	0,11	0,52%	21,32	21,68	21,32	969.620
12 Dic 2024	21,34	0,21	0,99%	21,165	21,485	21,165	1.450.185
11 Dic 2024	21,13	-0,25	-1,17%	21,35	21,35	21,035	1.454.456
10 Dic 2024	21,38	0,15	0,71%	21,25	21,445	21,235	1.229.060
07 Dic 2024	21,23	0,21	1,00%	21,09	21,25	21,04	991.575
06 Dic 2024	21,02	-0,21	-0,99%	21,23	21,23	20,84	1.022.858
05 Dic 2024	21,23	-0,13	-0,61%	21,33	21,43	21,22	1.016.523
04 Dic 2024	21,36	-0,12	-0,56%	21,53	21,53	21,16	1.406.389
03 Dic 2024	21,48	-0,36	-1,65%	21,76	21,795	21,39	1.788.144
29 Nov 2024	21,84	-0,17	-0,77%	22,01	22,11	21,83	1.002.996
28 Nov 2024	22,01	0,28	1,29%	21,96	22,13	21,82	1.102.186
27 Nov 2024	21,73	-0,01	-0,05%	21,805	21,975	21,67	2.247.355
26 Nov 2024	21,74	-0,01	-0,05%	21,91	22,26	21,59	3.168.951
23 Nov 2024	21,75	0,27	1,26%	21,61	21,77	21,58	1.183.052
22 Nov 2024	21,48	0,13	0,61%	21,4499	21,705	21,435	1.040.736
21 Nov 2024	21,35	-0,01	-0,05%	21,205	21,37	20,9148	1.208.571
20 Nov 2024	21,36	0,11	0,52%	21,175	21,485	21,15	3.034.876
19 Nov 2024	21,25	0,26	1,24%	20,96	21,29	20,94	1.533.550