Dati storici Blue Owl Capital - OWL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,30	26,725	24,26	25,81	7.173.938	1,34	5,51%
1 Mese	23,40	26,725	21,94	23,98	6.695.230	2,24	9,57%
3 Mesi	22,93	26,725	21,94	23,71	6.468.057	2,71	11,82%
6 Mesi	19,77	26,725	15,175	21,31	6.045.438	5,87	29,69%
1 Anno	15,85	26,725	15,175	19,76	5.674.028	9,79	61,77%
3 Anni	12,015	26,725	8,055	15,37	4.310.207	13,63	113,40%
5 Anni	10,00	26,725	8,055	15,31	3.901.863	15,64	156,40%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Gen 2025	25,64	-0,05	-0,19%	25,67	25,99	25,41	2.873.227
29 Gen 2025	25,69	0,38	1,50%	25,55	25,74	25,21	4.940.134
28 Gen 2025	25,31	-1,37	-5,13%	26,00	26,00	24,75	6.274.988
25 Gen 2025	26,68	1,15	4,50%	26,00	26,725	26,00	7.531.606
24 Gen 2025	25,53	0,00	0,00%	25,53	25,53	25,53	0
23 Gen 2025	25,53	1,03	4,20%	24,30	25,61	24,26	9.949.022
22 Gen 2025	24,50	0,22	0,91%	24,47	24,71	24,34	5.477.485
18 Gen 2025	24,28	0,88	3,76%	23,73	24,34	23,57	7.677.277
17 Gen 2025	23,40	0,49	2,14%	23,15	23,78	23,11	12.671.807
16 Gen 2025	22,91	0,36	1,60%	22,77	23,125	22,74	7.170.956
15 Gen 2025	22,55	0,19	0,85%	22,64	22,675	22,265	3.357.276
14 Gen 2025	22,36	-0,19	-0,84%	22,25	22,49	21,94	5.087.141
11 Gen 2025	22,55	-0,69	-2,97%	23,14	23,14	22,31	6.580.234
09 Gen 2025	23,24	0,60	2,65%	22,60	23,26	22,555	5.142.868
08 Gen 2025	22,64	-0,82	-3,50%	23,50	23,51	22,23	7.868.655
07 Gen 2025	23,46	-0,57	-2,37%	24,10	24,2995	23,34	9.342.351
04 Gen 2025	24,03	0,44	1,87%	23,71	24,23	23,69	4.588.090
03 Gen 2025	23,59	0,33	1,42%	23,40	23,67	22,93	3.463.785
01 Gen 2025	23,26	-0,13	-0,56%	23,57	23,66	23,19	2.297.958
31 Dic 2024	23,39	-0,22	-0,93%	23,18	23,62	23,035	2.422.585