Dati storici LandBridge - LB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	74,37	77,37	69,33	72,85	652.213	-3,98	-5,35%
1 Mese	60,2109	77,37	52,23	64,65	499.530	10,18	16,91%
3 Mesi	53,89	80,8158	51,27	65,44	493.880	16,50	30,62%
6 Mesi	32,11	80,8158	26,51	53,01	400.543	38,28	119,22%
1 Anno	79,92	80,8158	18,75	50,08	225.501	-9,53	-11,92%
3 Anni	79,92	80,8158	18,75	50,08	74.866	-9,53	-11,92%
5 Anni	19,30	82,00	8,00	31,31	2.012.820	51,09	264,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Gen 2025	73,70	1,73	2,40%	72,945	74,2222	69,4328	407.325
09 Gen 2025	71,97	-0,51	-0,70%	72,1648	72,555	69,76	534.303
08 Gen 2025	72,48	-0,81	-1,11%	75,6362	77,37	71,13	743.009
07 Gen 2025	73,29	3,29	4,70%	74,37	75,02	71,50	924.214
04 Gen 2025	70,00	5,20	8,02%	65,15	70,075	65,15	473.885
03 Gen 2025	64,80	0,20	0,31%	66,65	66,65	63,79	457.285
01 Gen 2025	64,60	-0,61	-0,94%	65,00	65,00	61,55	640.142
31 Dic 2024	65,21	0,41	0,63%	64,175	65,67	62,91	513.536
28 Dic 2024	64,80	1,10	1,73%	63,7937	64,83	61,34	294.589
27 Dic 2024	63,70	2,74	4,49%	60,96	64,5799	60,71	464.464
24 Dic 2024	60,96	2,44	4,17%	58,55	61,1239	57,87	127.010
24 Dic 2024	58,52	0,23	0,39%	59,03	59,9294	56,02	395.281
21 Dic 2024	58,29	3,53	6,45%	55,82	59,115	55,19	577.946
20 Dic 2024	54,76	1,28	2,39%	54,225	55,57	52,23	500.892
19 Dic 2024	53,48	-4,12	-7,15%	57,50	60,105	53,07	654.735
18 Dic 2024	57,60	-1,57	-2,65%	57,7612	58,89	56,62	493.395
17 Dic 2024	59,17	-1,06	-1,76%	60,2109	60,9876	58,37	290.000
14 Dic 2024	60,23	0,12	0,20%	59,485	61,59	58,55	341.089