Dati storici TRI Pointe Homes - TPH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,47	31,98	30,59	31,37	1.234.452	-0,14	-0,44%
1 Mese	36,65	38,00	30,25	32,42	1.142.846	-5,32	-14,52%
3 Mesi	40,21	40,505	30,25	35,03	957.221	-8,88	-22,08%
6 Mesi	43,185	46,91	30,25	38,89	822.418	-11,86	-27,45%
1 Anno	34,71	47,78	30,25	38,66	906.324	-3,38	-9,74%
3 Anni	22,57	47,78	14,59	28,10	1.036.976	8,76	38,81%
5 Anni	15,41	47,78	5,89	23,17	1.244.986	15,92	103,31%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	31,83	0,67	2,15%	30,98	31,90	30,98	1.111.921
05 Mar 2025	31,16	0,20	0,65%	30,64	31,5227	30,59	1.427.021
04 Mar 2025	30,96	-0,70	-2,21%	31,63	31,98	30,80	1.197.206
01 Mar 2025	31,66	0,45	1,44%	31,36	31,72	31,12	1.436.862
28 Feb 2025	31,21	-0,42	-1,33%	31,47	31,95	31,175	999.249
27 Feb 2025	31,63	-0,94	-2,89%	32,43	32,7869	31,40	1.222.340
26 Feb 2025	32,57	1,12	3,56%	31,80	32,89	31,47	1.653.344
25 Feb 2025	31,45	0,66	2,14%	30,95	31,68	30,75	1.833.257
22 Feb 2025	30,79	-0,48	-1,54%	31,63	31,63	30,445	1.299.944
21 Feb 2025	31,27	0,38	1,23%	30,72	31,57	30,25	1.645.386
20 Feb 2025	30,89	-1,39	-4,31%	31,08	31,67	30,67	1.719.683
19 Feb 2025	32,28	-3,94	-10,88%	38,00	38,00	32,17	1.635.928
15 Feb 2025	36,22	0,24	0,67%	36,31	36,92	35,96	586.421
14 Feb 2025	35,98	0,46	1,30%	35,89	36,12	35,46	478.747
13 Feb 2025	35,52	-0,43	-1,20%	35,33	35,60	34,76	664.757
12 Feb 2025	35,95	0,26	0,73%	35,53	36,235	35,53	545.550
11 Feb 2025	35,69	0,33	0,93%	35,62	35,82	35,41	773.283
08 Feb 2025	35,36	-1,19	-3,26%	36,46	36,50	35,24	598.206
07 Feb 2025	36,55	-0,14	-0,38%	36,65	36,95	36,33	898.046