Dati storici Clear Secure - YOU

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,27	18,48	17,00	17,59	1.529.519	1,01	5,85%
1 Mese	19,16	20,28	17,00	18,34	1.375.102	-0,88	-4,59%
3 Mesi	19,50	21,88	17,00	19,10	1.604.295	-1,22	-6,26%
6 Mesi	17,89	24,21	17,00	19,69	1.403.374	0,39	2,18%
1 Anno	23,56	27,75	15,2801	20,91	1.346.399	-5,28	-22,41%
3 Anni	38,55	65,70	15,2801	25,61	1.092.835	-20,27	-52,58%
5 Anni	38,55	65,70	15,2801	25,61	1.092.835	-20,27	-52,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	17,61	-0,24	-1,34%	18,39	18,48	17,53	1.706.751
03 Mag 2024	17,85	0,31	1,77%	17,71	17,90	17,48	1.089.764
02 Mag 2024	17,54	0,07	0,40%	17,40	17,86	17,23	970.290
01 Mag 2024	17,47	-0,13	-0,74%	17,45	17,85	17,41	1.339.831
30 Apr 2024	17,60	0,06	0,34%	17,67	17,939	17,29	2.082.599
27 Apr 2024	17,54	0,34	1,98%	17,27	17,59	17,00	2.165.111
26 Apr 2024	17,20	-0,59	-3,32%	17,56	17,615	17,195	1.332.475
25 Apr 2024	17,79	-0,06	-0,34%	18,00	18,11	17,68	1.621.175
24 Apr 2024	17,85	0,05	0,28%	17,83	18,19	17,71	1.542.896
23 Apr 2024	17,80	0,02	0,11%	17,92	18,095	17,69	1.823.376
20 Apr 2024	17,78	-0,53	-2,89%	18,25	18,57	17,77	1.474.019
19 Apr 2024	18,31	-0,50	-2,66%	18,75	18,98	18,16	1.564.414
18 Apr 2024	18,81	-0,18	-0,95%	19,03	19,21	18,79	1.079.078
17 Apr 2024	18,99	0,38	2,04%	18,58	19,31	18,57	1.158.828
16 Apr 2024	18,61	-0,76	-3,92%	19,35	19,49	18,515	1.538.931
13 Apr 2024	19,37	-0,42	-2,12%	19,67	19,77	19,37	968.227
12 Apr 2024	19,79	0,05	0,25%	19,80	19,99	19,51	798.936
11 Apr 2024	19,74	-0,42	-2,08%	19,71	20,04	19,68	1.204.885
10 Apr 2024	20,16	0,42	2,13%	19,70	20,28	19,70	1.094.866
09 Apr 2024	19,74	0,52	2,71%	19,50	20,17	19,37	1.916.438
06 Apr 2024	19,22	-0,05	-0,26%	19,16	19,46	19,12	735.893
05 Apr 2024	19,27	0,04	0,21%	19,44	19,855	19,12	1.039.467