Dati storici InvenTrust Properties - IVT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,88	31,65	30,5971	31,00	367.450	0,23	0,74%
1 Mese	30,43	31,65	29,96	30,74	367.398	0,68	2,23%
3 Mesi	29,16	31,65	28,02	29,44	519.968	1,95	6,69%
6 Mesi	25,05	31,65	24,06	28,25	416.498	6,06	24,19%
1 Anno	25,00	31,65	23,53	26,86	373.364	6,11	24,44%
3 Anni	24,50	32,93	20,76	26,48	375.140	6,61	26,98%
5 Anni	23,61	32,93	20,76	26,28	394.375	7,50	31,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Dic 2024	31,11	0,35	1,14%	30,85	31,27	30,83	326.108
04 Dic 2024	30,76	-0,04	-0,13%	30,89	30,96	30,5971	315.006
03 Dic 2024	30,80	-0,17	-0,55%	30,91	31,15	30,78	353.818
29 Nov 2024	30,97	-0,33	-1,05%	31,515	31,60	30,964	286.250
28 Nov 2024	31,30	0,50	1,62%	31,135	31,65	31,01	498.333
27 Nov 2024	30,80	0,16	0,52%	30,495	30,89	30,495	439.541
26 Nov 2024	30,64	-0,11	-0,36%	30,99	31,04	30,26	526.321
23 Nov 2024	30,75	-0,16	-0,52%	31,05	31,21	30,73	317.922
22 Nov 2024	30,91	0,11	0,36%	30,98	31,18	30,905	306.956
21 Nov 2024	30,80	-0,08	-0,26%	30,705	30,84	30,56	259.902
20 Nov 2024	30,88	0,37	1,21%	30,245	30,90	30,245	228.041
19 Nov 2024	30,51	0,35	1,16%	30,13	30,61	30,10	242.527
16 Nov 2024	30,16	0,00	0,00%	30,34	30,46	30,14	286.931
15 Nov 2024	30,16	-0,21	-0,69%	30,40	30,43	30,075	253.940
14 Nov 2024	30,37	-0,24	-0,78%	30,81	30,90	30,36	271.787
13 Nov 2024	30,61	-0,51	-1,64%	31,11	31,26	30,61	470.337
12 Nov 2024	31,12	0,18	0,58%	31,00	31,37	31,00	285.084
09 Nov 2024	30,94	0,13	0,42%	30,90	31,20	30,87	420.158
08 Nov 2024	30,81	0,27	0,88%	30,58	31,055	30,55	464.885
07 Nov 2024	30,54	0,66	2,21%	30,62	30,735	29,96	663.674
06 Nov 2024	29,88	0,18	0,61%	29,585	29,98	29,585	663.298