Dati storici Organon - OGN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,14	16,50	15,25	15,40	3.312.022	-0,60	-3,72%
1 Mese	16,37	17,23	14,53	15,47	2.915.051	-0,83	-5,07%
3 Mesi	16,06	17,23	13,87	15,22	3.445.504	-0,52	-3,24%
6 Mesi	20,85	23,10	13,87	16,50	2.803.412	-5,31	-25,47%
1 Anno	18,70	23,10	13,87	17,72	2.356.719	-3,16	-16,90%
3 Anni	36,16	39,475	10,835	20,88	2.477.988	-20,62	-57,02%
5 Anni	34,20	39,475	10,835	23,22	2.524.844	-18,66	-54,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	15,49	-0,20	-1,27%	15,75	15,75	15,32	3.552.739
21 Feb 2025	15,69	0,40	2,62%	15,42	15,90	15,415	2.212.895
20 Feb 2025	15,29	-0,19	-1,23%	15,40	15,669	15,26	3.194.935
19 Feb 2025	15,48	0,20	1,31%	15,66	15,75	15,295	3.414.789
15 Feb 2025	15,28	-1,04	-6,37%	16,14	16,50	15,25	4.425.469
14 Feb 2025	16,32	1,62	11,02%	15,735	17,23	15,00	8.157.162
13 Feb 2025	14,70	-0,25	-1,67%	14,84	15,095	14,68	3.981.044
12 Feb 2025	14,95	-0,09	-0,60%	14,88	15,00	14,83	1.704.124
11 Feb 2025	15,04	0,42	2,87%	14,70	15,06	14,66	2.564.105
08 Feb 2025	14,62	-0,27	-1,81%	14,90	14,96	14,53	2.505.060
07 Feb 2025	14,89	-0,40	-2,62%	15,36	15,41	14,84	2.203.944
06 Feb 2025	15,29	0,35	2,34%	15,01	15,36	14,71	2.555.570
05 Feb 2025	14,94	0,03	0,20%	14,94	15,1199	14,85	2.434.951
04 Feb 2025	14,91	-0,65	-4,18%	15,17	15,47	14,82	3.003.264
01 Feb 2025	15,56	-0,41	-2,57%	15,90	15,97	15,56	2.783.761
31 Gen 2025	15,97	0,13	0,82%	16,01	16,17	15,87	1.688.717
30 Gen 2025	15,84	-0,22	-1,37%	16,06	16,22	15,77	1.659.017
29 Gen 2025	16,06	-0,20	-1,23%	16,25	16,62	16,005	2.018.172
28 Gen 2025	16,26	0,29	1,82%	15,99	16,28	15,86	2.520.409
25 Gen 2025	15,97	0,10	0,63%	16,37	16,3899	15,95	2.173.407
24 Gen 2025	15,87	0,00	0,00%	15,87	15,87	15,87	0
23 Gen 2025	15,87	-0,01	-0,06%	15,80	15,97	15,75	1.822.866