Dati storici Ares Capital - 9A2

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,005	22,40	21,65	22,03	17.017	0,17	0,77%
1 Mese	22,385	23,27	21,585	22,29	10.872	-0,21	-0,94%
3 Mesi	20,895	23,27	20,11	21,58	10.123	1,28	6,13%
6 Mesi	18,602	23,27	18,102	20,40	9.376	3,57	19,21%
1 Anno	19,02	23,27	17,538	19,78	9.154	3,16	16,59%
3 Anni	17,988	23,27	17,538	19,41	8.448	4,19	23,28%
5 Anni	17,988	23,27	17,538	19,41	8.448	4,19	23,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	22,095	0,03	0,14%	21,91	22,22	21,91	3.359
13 Feb 2025	22,065	0,04	0,16%	22,22	22,265	21,865	12.970
12 Feb 2025	22,03	0,15	0,69%	21,855	22,21	21,75	7.901
11 Feb 2025	21,88	-0,32	-1,44%	22,305	22,38	21,88	27.927
10 Feb 2025	22,20	0,20	0,93%	22,285	22,40	21,65	25.674
07 Feb 2025	21,995	0,06	0,27%	22,005	22,125	21,89	10.611
06 Feb 2025	21,935	-0,25	-1,10%	22,44	22,44	21,845	6.377
05 Feb 2025	22,18	-0,78	-3,38%	22,98	23,27	21,585	26.638
04 Feb 2025	22,955	-0,12	-0,52%	23,245	23,245	22,69	5.316
03 Feb 2025	23,075	0,23	1,03%	22,405	23,105	22,345	14.806
31 Gen 2025	22,84	0,38	1,67%	22,425	22,84	22,425	4.052
30 Gen 2025	22,465	0,16	0,69%	22,51	22,55	22,17	4.679
29 Gen 2025	22,31	-0,17	-0,73%	22,555	22,695	22,24	3.955
28 Gen 2025	22,475	0,30	1,35%	22,445	22,655	22,265	4.147
27 Gen 2025	22,175	-0,16	-0,72%	22,305	22,61	22,04	12.859
24 Gen 2025	22,335	-0,08	-0,36%	22,50	22,55	22,16	4.545
23 Gen 2025	22,415	-0,11	-0,49%	22,60	22,67	22,415	6.997
22 Gen 2025	22,525	0,10	0,47%	22,43	22,645	22,31	3.981
21 Gen 2025	22,42	-0,24	-1,04%	22,695	22,695	22,375	15.500
20 Gen 2025	22,655	0,11	0,49%	22,535	22,695	22,345	7.071
17 Gen 2025	22,545	0,21	0,92%	22,385	22,67	22,34	11.437
16 Gen 2025	22,34	0,32	1,45%	21,885	22,34	21,805	14.224