Dati storici Organon - OGN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,63	19,12	18,20	18,68	2.093.897	0,20	1,07%
1 Mese	18,17	19,12	17,33	18,15	2.170.423	0,66	3,63%
3 Mesi	16,18	19,12	15,84	18,01	2.328.603	2,65	16,38%
6 Mesi	14,48	19,12	10,835	14,88	3.440.938	4,35	30,04%
1 Anno	24,48	24,58	10,835	16,83	3.231.744	-5,65	-23,08%
3 Anni	34,20	39,475	10,835	24,66	2.554.848	-15,37	-44,94%
5 Anni	34,20	39,475	10,835	24,66	2.554.848	-15,37	-44,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	18,83	0,22	1,18%	18,61	19,12	18,59	2.398.395
01 Mag 2024	18,61	-0,29	-1,53%	18,84	18,92	18,56	2.340.341
30 Apr 2024	18,90	0,35	1,89%	18,69	19,04	18,69	2.158.900
27 Apr 2024	18,55	0,13	0,71%	18,43	18,68	18,33	2.049.747
26 Apr 2024	18,42	-0,29	-1,55%	18,63	18,73	18,20	1.522.101
25 Apr 2024	18,71	0,19	1,03%	18,44	18,75	18,11	1.999.244
24 Apr 2024	18,52	0,52	2,89%	17,96	18,54	17,82	1.698.823
23 Apr 2024	18,00	0,18	1,01%	17,97	18,11	17,79	1.551.049
20 Apr 2024	17,82	-0,04	-0,22%	17,88	18,025	17,38	3.612.200
19 Apr 2024	17,86	-0,01	-0,06%	17,90	18,235	17,81	2.129.589
18 Apr 2024	17,87	0,08	0,45%	17,89	17,92	17,4325	2.798.553
17 Apr 2024	17,79	0,08	0,45%	17,495	17,92	17,38	2.451.844
16 Apr 2024	17,71	0,26	1,49%	17,60	17,92	17,58	3.048.725
13 Apr 2024	17,45	-0,83	-4,54%	18,19	18,24	17,33	2.976.297
12 Apr 2024	18,28	0,12	0,66%	18,39	18,4699	17,925	1.854.451
11 Apr 2024	18,16	-0,25	-1,36%	18,10	18,22	18,00	2.499.422
10 Apr 2024	18,41	0,25	1,38%	18,15	18,43	18,095	1.645.733
09 Apr 2024	18,16	0,30	1,68%	18,03	18,18	17,67	1.285.918
06 Apr 2024	17,86	-0,01	-0,06%	17,80	18,015	17,52	1.941.967
05 Apr 2024	17,87	-0,04	-0,22%	18,17	18,23	17,87	1.445.170
04 Apr 2024	17,91	-0,22	-1,21%	18,10	18,20	17,855	2.220.875
03 Apr 2024	18,13	-0,37	-2,00%	18,235	18,33	18,04	1.490.780