Dati storici Quanex - NX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,51	21,90	18,14	19,83	571.363	0,585	3,16%
1 Mese	21,11	23,72	18,14	20,58	517.779	-2,02	-9,55%
3 Mesi	27,225	27,34	18,14	22,43	512.925	-8,13	-29,86%
6 Mesi	25,95	32,23	18,14	25,78	476.988	-6,86	-26,42%
1 Anno	33,74	39,305	18,14	27,96	437.985	-14,65	-43,41%
3 Anni	23,04	39,305	18,00	26,58	246.518	-3,95	-17,12%
5 Anni	15,06	39,305	7,9001	24,44	222.849	4,04	26,79%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	20,42	0,20	0,99%	20,22	21,22	19,92	809.603
08 Mar 2025	20,22	0,26	1,30%	19,84	20,27	19,65	458.451
07 Mar 2025	19,96	0,46	2,36%	19,46	19,97	19,11	607.256
06 Mar 2025	19,50	0,82	4,39%	18,87	19,58	18,69	509.220
05 Mar 2025	18,68	-0,21	-1,11%	18,51	19,29	18,14	479.562
04 Mar 2025	18,89	-0,40	-2,07%	19,36	19,49	18,77	667.036
01 Mar 2025	19,29	-0,33	-1,68%	19,69	19,72	18,99	571.613
28 Feb 2025	19,62	-0,49	-2,44%	20,04	20,09	19,54	483.474
27 Feb 2025	20,11	-0,41	-2,00%	20,67	20,75	20,04	321.376
26 Feb 2025	20,52	0,17	0,84%	20,47	21,11	20,325	446.388
25 Feb 2025	20,35	-0,03	-0,15%	20,33	20,46	19,66	521.934
22 Feb 2025	20,38	-0,35	-1,69%	21,02	21,07	19,97	593.268
21 Feb 2025	20,73	-0,60	-2,81%	21,25	21,30	20,42	460.595
20 Feb 2025	21,33	-1,06	-4,73%	22,11	22,135	21,29	435.711
19 Feb 2025	22,39	-0,70	-3,03%	22,78	23,13	22,18	496.853
15 Feb 2025	23,09	0,90	4,06%	22,66	23,72	22,33	659.382
14 Feb 2025	22,19	0,34	1,56%	21,87	22,29	21,465	378.050
13 Feb 2025	21,85	-0,39	-1,75%	21,71	21,94	21,14	543.093
12 Feb 2025	22,24	0,75	3,49%	21,11	22,515	21,11	401.849