Dati storici Ardelyx - 41X

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	4,964	5,218	4,80	4,91	3.968	0,027	0,54%
1 Mese	5,294	6,334	4,70	5,29	5.803	-0,303	-5,72%
3 Mesi	4,427	6,334	4,386	5,22	8.362	0,564	12,74%
6 Mesi	5,696	6,398	4,066	5,17	10.093	-0,705	-12,38%
1 Anno	7,74	8,644	4,066	5,76	9.219	-2,75	-35,52%
3 Anni	3,94	9,98	3,01	5,64	11.286	1,05	26,68%
5 Anni	3,94	9,98	3,01	5,64	11.286	1,05	26,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	5,00	0,16	3,22%	5,218	5,218	5,00	6.150
11 Mar 2025	4,844	0,04	0,92%	4,844	4,844	4,844	100
10 Mar 2025	4,80	-0,28	-5,44%	4,85	4,859	4,80	7.603
07 Mar 2025	5,076	0,00	0,00%	5,076	5,076	5,076	0,00
06 Mar 2025	5,076	0,05	0,95%	4,964	5,076	4,919	2.020
05 Mar 2025	5,028	0,06	1,31%	5,046	5,074	5,028	3.450
04 Mar 2025	4,963	-0,13	-2,53%	5,052	5,052	4,946	1.622
03 Mar 2025	5,092	0,09	1,84%	5,216	5,216	5,092	69
28 Feb 2025	5,00	-0,14	-2,80%	4,944	5,00	4,895	2.206
27 Feb 2025	5,144	0,24	4,87%	5,044	5,202	5,044	358
26 Feb 2025	4,905	0,04	0,72%	4,989	5,174	4,905	2.445
25 Feb 2025	4,87	-0,06	-1,30%	4,778	4,919	4,778	22.530
24 Feb 2025	4,934	0,09	1,94%	4,931	4,969	4,70	4.266
21 Feb 2025	4,84	-0,58	-10,70%	5,494	5,494	4,84	11.092
20 Feb 2025	5,42	-0,70	-11,47%	6,066	6,066	5,35	8.425
19 Feb 2025	6,122	0,10	1,63%	6,334	6,334	6,05	7.820
18 Feb 2025	6,024	0,46	8,35%	5,60	6,024	5,60	21.520
17 Feb 2025	5,56	0,14	2,58%	5,588	5,624	5,546	1.995
14 Feb 2025	5,42	0,11	2,07%	5,36	5,556	5,36	4.301
13 Feb 2025	5,31	0,12	2,35%	5,294	5,31	5,21	2.284