Dati storici OneMain - OMF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	46,75	49,87	45,05	47,60	1.234.194	3,12	6,67%
1 Mese	57,02	57,4741	45,05	49,54	1.106.013	-7,15	-12,54%
3 Mesi	52,55	58,90	45,05	52,99	1.003.548	-2,68	-5,10%
6 Mesi	49,32	58,90	44,50	51,95	1.017.622	0,55	1,12%
1 Anno	47,99	58,90	41,70	50,31	968.427	1,88	3,92%
3 Anni	46,66	58,90	28,77	43,27	1.082.146	3,21	6,88%
5 Anni	14,18	63,19	13,25	44,09	1.127.216	35,69	251,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	49,87	1,53	3,17%	48,54	50,425	48,20	962.489
18 Mar 2025	48,34	-0,25	-0,51%	48,68	48,90	48,23	1.222.536
17 Mar 2025	48,59	-0,04	-0,08%	48,39	49,2223	48,20	1.102.566
14 Mar 2025	48,63	3,28	7,23%	46,03	48,78	45,805	1.664.668
13 Mar 2025	45,35	-0,92	-1,99%	46,71	46,7894	45,05	868.289
12 Mar 2025	46,27	0,32	0,70%	46,75	46,99	45,82	1.312.913
11 Mar 2025	45,95	-0,65	-1,39%	46,09	47,44	45,475	3.082.705
10 Mar 2025	46,60	-2,37	-4,84%	47,95	48,2048	46,00	1.814.653
08 Mar 2025	48,97	-0,35	-0,71%	49,31	49,87	47,24	1.161.050
07 Mar 2025	49,32	-0,91	-1,81%	49,35	50,46	48,7662	870.117
06 Mar 2025	50,23	0,36	0,72%	50,14	50,74	49,25	755.945
05 Mar 2025	49,87	-2,09	-4,02%	51,40	51,76	48,43	1.745.105
04 Mar 2025	51,96	-1,78	-3,31%	53,72	54,06	51,52	995.769
01 Mar 2025	53,74	0,85	1,61%	52,85	53,79	52,76	575.677
28 Feb 2025	52,89	-0,17	-0,32%	53,74	53,835	52,71	476.557
27 Feb 2025	53,06	0,48	0,91%	52,90	53,51	52,695	499.122
26 Feb 2025	52,58	-0,46	-0,87%	53,42	53,8567	52,0401	618.832
25 Feb 2025	53,04	-1,13	-2,09%	54,25	54,47	52,5789	914.227
22 Feb 2025	54,17	-1,83	-3,27%	56,09	56,275	54,05	856.289
21 Feb 2025	56,00	-1,09	-1,91%	56,98	57,205	54,85	876.463