Dati storici Organon & - 7XP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,045	14,81	13,555	14,12	3.816	0,385	2,74%
1 Mese	14,925	15,285	13,135	14,14	2.474	-0,495	-3,32%
3 Mesi	14,165	16,335	13,135	14,62	2.015	0,265	1,87%
6 Mesi	18,605	18,80	13,135	15,10	1.889	-4,18	-22,44%
1 Anno	16,78	20,99	13,135	16,35	1.428	-2,35	-14,00%
3 Anni	30,80	36,735	10,03	15,56	1.156	-16,37	-53,15%
5 Anni	28,94	36,735	10,03	16,26	1.031	-14,51	-50,14%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	14,07	0,11	0,75%	13,695	14,095	13,555	2.617
13 Mar 2025	13,965	0,08	0,61%	13,75	13,97	13,75	6.935
12 Mar 2025	13,88	-0,35	-2,46%	14,425	14,56	13,88	3.259
11 Mar 2025	14,23	-0,23	-1,59%	14,41	14,565	14,07	887
10 Mar 2025	14,46	0,26	1,83%	14,045	14,81	14,005	5.382
07 Mar 2025	14,20	0,79	5,89%	13,85	14,395	13,56	2.109
06 Mar 2025	13,41	0,01	0,07%	13,135	13,41	13,135	384
05 Mar 2025	13,40	-0,25	-1,83%	13,68	13,69	13,205	5.327
04 Mar 2025	13,65	-0,04	-0,29%	13,835	13,835	13,455	4.266
03 Mar 2025	13,69	-0,62	-4,33%	14,255	14,415	13,69	5.157
28 Feb 2025	14,31	-0,19	-1,31%	14,635	14,635	14,31	630
27 Feb 2025	14,50	-0,34	-2,26%	14,665	14,705	14,50	1.332
26 Feb 2025	14,835	-0,27	-1,75%	15,13	15,285	14,675	3.028
25 Feb 2025	15,10	0,62	4,25%	14,45	15,10	14,265	1.653
24 Feb 2025	14,485	-0,21	-1,43%	14,715	14,84	14,485	670
21 Feb 2025	14,695	-0,17	-1,11%	15,105	15,155	14,695	867
20 Feb 2025	14,86	0,16	1,09%	14,505	15,15	14,505	505
19 Feb 2025	14,70	-0,22	-1,47%	14,745	14,97	14,67	788
18 Feb 2025	14,92	-0,19	-1,26%	14,845	14,93	14,63	2.660
17 Feb 2025	15,11	0,41	2,79%	14,925	15,11	14,65	1.026