Dati storici TRI Pointe Homes - TPH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,47	38,47	34,73	37,06	1.177.011	0,38	1,04%
1 Mese	36,61	38,47	34,50	36,25	968.077	0,24	0,66%
3 Mesi	34,53	39,08	33,245	35,36	1.228.458	2,32	6,72%
6 Mesi	24,98	39,08	24,74	34,01	998.860	11,87	47,52%
1 Anno	28,57	39,08	24,1776	31,95	996.045	8,28	28,98%
3 Anni	24,12	39,08	14,59	24,45	1.146.289	12,73	52,78%
5 Anni	12,98	39,08	5,89	19,83	1.401.003	23,87	183,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	36,85	-0,93	-2,46%	37,31	37,815	36,80	1.114.795
30 Apr 2024	37,78	-0,10	-0,26%	38,19	38,47	37,765	1.148.022
27 Apr 2024	37,88	1,06	2,88%	37,24	38,405	37,085	946.940
26 Apr 2024	36,82	0,65	1,80%	35,24	36,85	35,05	1.505.914
25 Apr 2024	36,17	-0,49	-1,34%	36,47	37,0899	36,10	1.145.025
24 Apr 2024	36,66	1,39	3,94%	35,46	36,78	35,30	994.227
23 Apr 2024	35,27	0,34	0,97%	35,21	35,60	34,96	1.114.061
20 Apr 2024	34,93	0,31	0,90%	34,62	35,19	34,57	1.035.959
19 Apr 2024	34,62	0,11	0,32%	35,40	35,45	34,61	1.137.577
18 Apr 2024	34,51	-0,47	-1,34%	35,42	35,42	34,50	1.101.936
17 Apr 2024	34,98	-0,63	-1,77%	34,85	35,38	34,56	917.624
16 Apr 2024	35,61	-0,72	-1,98%	36,29	36,60	35,59	1.134.431
13 Apr 2024	36,33	-0,13	-0,36%	36,23	36,595	35,975	733.012
12 Apr 2024	36,46	0,77	2,16%	35,88	36,46	35,69	754.142
11 Apr 2024	35,69	-1,51	-4,06%	35,795	35,965	35,48	938.452
10 Apr 2024	37,20	0,09	0,24%	37,48	37,61	36,70	447.633
09 Apr 2024	37,11	-0,15	-0,40%	37,47	37,52	37,06	676.614
06 Apr 2024	37,26	0,32	0,87%	36,88	37,52	36,88	980.030
05 Apr 2024	36,94	-0,51	-1,36%	38,02	38,09	36,64	767.835
04 Apr 2024	37,45	0,56	1,52%	36,61	37,50	36,61	680.921
03 Apr 2024	36,89	-1,33	-3,48%	36,99	37,08	36,46	1.144.817
02 Apr 2024	38,22	-0,44	-1,14%	38,65	38,9785	38,02	741.891