Dati storici Phreesia - PHR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,56	23,18	20,20	21,09	422.830	1,76	8,56%
1 Mese	22,01	23,88	20,20	22,25	460.932	0,31	1,41%
3 Mesi	27,03	29,155	20,20	23,83	501.581	-4,71	-17,43%
6 Mesi	14,96	29,155	14,28	21,84	577.872	7,36	49,20%
1 Anno	31,85	34,979	12,05	23,14	528.575	-9,53	-29,92%
3 Anni	52,02	76,10	12,05	31,89	487.648	-29,70	-57,09%
5 Anni	26,75	81,5916	12,05	33,46	462.357	-4,43	-16,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	22,32	0,06	0,27%	22,71	23,18	21,90	526.218
03 Mag 2024	22,26	1,25	5,95%	21,41	22,27	21,025	427.178
02 Mag 2024	21,01	0,27	1,30%	20,79	21,88	20,79	393.252
01 Mag 2024	20,74	-0,10	-0,48%	20,57	20,8291	20,20	365.741
30 Apr 2024	20,84	0,23	1,12%	20,82	20,99	20,39	425.663
27 Apr 2024	20,61	0,15	0,73%	20,56	21,02	20,36	502.316
26 Apr 2024	20,46	-1,48	-6,75%	21,285	21,4075	20,27	591.384
25 Apr 2024	21,94	-1,20	-5,19%	23,13	23,13	21,65	523.436
24 Apr 2024	23,14	0,73	3,26%	22,47	23,68	22,31	386.053
23 Apr 2024	22,41	0,71	3,27%	21,80	22,595	21,55	298.650
20 Apr 2024	21,70	-0,92	-4,07%	22,45	23,235	21,38	540.827
19 Apr 2024	22,62	-0,54	-2,33%	23,14	23,35	22,54	421.911
18 Apr 2024	23,16	0,16	0,70%	23,21	23,51	23,00	383.738
17 Apr 2024	23,00	0,25	1,10%	22,505	23,14	22,505	338.045
16 Apr 2024	22,75	-0,83	-3,52%	23,62	23,62	22,36	624.120
13 Apr 2024	23,58	-0,22	-0,92%	23,62	23,88	23,24	664.036
12 Apr 2024	23,80	0,50	2,15%	23,16	23,81	22,93	345.627
11 Apr 2024	23,30	-0,44	-1,85%	22,825	23,43	22,46	421.429
10 Apr 2024	23,74	0,85	3,71%	22,97	23,80	22,83	433.832
09 Apr 2024	22,89	1,10	5,05%	22,09	23,04	21,72	518.115