Dati storici Alcoa - 185

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,215	41,02	36,66	38,74	4.139	1,76	4,73%
1 Mese	33,035	41,02	31,70	36,52	3.085	5,94	17,98%
3 Mesi	24,40	41,02	24,34	33,28	3.115	14,58	59,73%
6 Mesi	24,39	41,02	22,05	29,56	3.088	14,59	59,80%
1 Anno	33,24	41,02	21,86	28,66	2.296	5,74	17,25%
3 Anni	29,59	88,66	21,86	43,05	2.746	9,39	31,72%
5 Anni	18,722	88,66	5,102	37,92	2.501	20,25	108,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	38,80	-1,97	-4,83%	40,08	40,08	38,70	4.141
21 Mag 2024	40,77	1,66	4,24%	38,705	41,02	38,455	5.369
20 Mag 2024	39,11	1,23	3,25%	37,505	39,11	37,50	1.304
17 Mag 2024	37,88	0,79	2,13%	37,305	38,19	36,82	5.959
16 Mag 2024	37,09	0,73	2,01%	37,215	37,395	36,66	3.924
15 Mag 2024	36,36	-0,42	-1,16%	37,175	37,175	36,36	2.940
14 Mag 2024	36,785	-0,38	-1,02%	37,675	37,95	36,51	6.339
13 Mag 2024	37,165	2,90	8,46%	34,14	37,25	34,14	5.278
10 Mag 2024	34,265	0,02	0,07%	34,985	35,29	34,265	2.798
09 Mag 2024	34,24	0,21	0,60%	33,74	34,24	33,74	101
08 Mag 2024	34,035	-1,06	-3,01%	34,95	34,95	34,03	2.532
07 Mag 2024	35,09	0,44	1,27%	35,035	35,09	34,33	2.199
06 Mag 2024	34,65	0,47	1,38%	34,09	35,02	34,09	2.012
03 Mag 2024	34,18	0,73	2,20%	34,01	34,18	33,25	1.385
02 Mag 2024	33,445	0,44	1,32%	32,575	33,445	31,70	3.544
30 Apr 2024	33,01	-2,28	-6,46%	34,795	34,795	33,01	1.498
29 Apr 2024	35,29	1,21	3,55%	34,885	35,405	34,50	6.175
26 Apr 2024	34,08	1,58	4,85%	33,455	34,79	33,455	485
25 Apr 2024	32,505	-1,20	-3,55%	33,035	33,89	32,505	638
24 Apr 2024	33,70	0,05	0,13%	33,51	34,18	33,195	1.942
23 Apr 2024	33,655	-0,70	-2,04%	33,88	34,325	32,35	1.642