Dati storici Indie Semiconductor - 48H

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	2,546	2,546	2,166	2,34	2.963	-0,247	-9,70%
1 Mese	3,66	3,90	2,166	2,68	2.386	-1,36	-37,19%
3 Mesi	4,326	4,659	2,166	3,24	1.468	-2,03	-46,86%
6 Mesi	3,401	5,226	2,166	3,66	1.634	-1,10	-32,40%
1 Anno	5,75	7,246	2,166	4,48	1.462	-3,45	-60,02%
3 Anni	6,25	7,95	2,166	5,54	2.001	-3,95	-63,22%
5 Anni	6,25	7,95	2,166	5,54	2.001	-3,95	-63,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	2,302	0,12	5,60%	2,172	2,302	2,166	5.473
14 Mar 2025	2,18	-0,06	-2,77%	2,249	2,249	2,18	1.933
13 Mar 2025	2,242	-0,23	-9,34%	2,394	2,394	2,198	1.067
12 Mar 2025	2,473	0,07	2,91%	2,393	2,473	2,337	3.693
11 Mar 2025	2,403	-0,23	-8,84%	2,546	2,546	2,40	2.650
10 Mar 2025	2,636	-0,04	-1,38%	2,725	2,725	2,636	3.121
07 Mar 2025	2,673	-0,06	-2,23%	2,726	2,794	2,673	191
06 Mar 2025	2,734	0,03	1,22%	2,793	2,825	2,681	6.369
05 Mar 2025	2,701	0,19	7,44%	2,595	2,701	2,567	4.153
04 Mar 2025	2,514	-0,08	-2,93%	2,695	2,753	2,413	4.387
03 Mar 2025	2,59	-0,36	-12,11%	2,961	2,961	2,558	3.102
28 Feb 2025	2,947	0,00	-0,14%	2,943	2,947	2,943	166
27 Feb 2025	2,951	-0,16	-5,11%	3,06	3,15	2,951	2.011
26 Feb 2025	3,11	-0,04	-1,36%	3,20	3,20	3,11	1.010
25 Feb 2025	3,153	-0,25	-7,43%	3,318	3,401	3,10	139
24 Feb 2025	3,406	0,32	10,41%	3,305	3,432	3,281	1.731
21 Feb 2025	3,085	-0,82	-20,90%	3,643	3,643	3,085	1.780
20 Feb 2025	3,90	0,00	0,00%	3,90	3,90	3,90	0,00
19 Feb 2025	3,90	0,12	3,20%	3,899	3,90	3,899	1.171
18 Feb 2025	3,779	0,04	1,07%	3,66	3,779	3,658	1.180