Dati storici Alpha Services - ACBB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	1,565	1,5995	1,494	1,54	12.122	-0,0245	-1,57%
1 Mese	1,4105	1,6005	1,35	1,45	14.680	0,13	9,22%
3 Mesi	1,5595	1,6255	1,35	1,49	9.562	-0,019	-1,22%
6 Mesi	1,7395	1,748	1,35	1,56	10.076	-0,199	-11,44%
1 Anno	1,515	1,773	1,35	1,58	11.309	0,0255	1,68%
3 Anni	1,5505	1,773	1,165	1,53	12.112	-0,01	-0,64%
5 Anni	1,5505	1,773	1,165	1,53	12.112	-0,01	-0,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	1,548	-0,04	-2,40%	1,5755	1,5755	1,525	16.156
21 Nov 2024	1,586	0,04	2,39%	1,5995	1,5995	1,5495	7.600
20 Nov 2024	1,549	0,03	1,87%	1,53	1,549	1,53	4.643
19 Nov 2024	1,5205	-0,04	-2,47%	1,5365	1,54	1,514	33.170
18 Nov 2024	1,559	-0,01	-0,80%	1,5505	1,559	1,494	10.030
15 Nov 2024	1,5715	-0,02	-1,32%	1,565	1,5955	1,565	5.166
14 Nov 2024	1,5925	0,02	1,47%	1,5845	1,597	1,563	3.315
13 Nov 2024	1,5695	-0,03	-1,75%	1,6005	1,6005	1,5695	6.956
12 Nov 2024	1,5975	0,05	3,36%	1,552	1,5975	1,552	13.826
11 Nov 2024	1,5455	0,07	4,74%	1,4605	1,5485	1,458	15.707
08 Nov 2024	1,4755	0,08	5,51%	1,4315	1,487	1,4315	13.040
07 Nov 2024	1,3985	-0,04	-2,51%	1,426	1,4515	1,365	20.564
06 Nov 2024	1,4345	0,03	1,95%	1,466	1,466	1,4335	1.093
05 Nov 2024	1,407	0,02	1,66%	1,43	1,43	1,407	4.956
04 Nov 2024	1,384	0,02	1,35%	1,3905	1,3905	1,3685	5.560
01 Nov 2024	1,3655	-0,03	-2,32%	1,377	1,3885	1,35	39.949
31 Ott 2024	1,398	0,01	1,01%	1,3705	1,446	1,36	52.737
30 Ott 2024	1,384	-0,05	-3,52%	1,407	1,4195	1,3805	8.525
29 Ott 2024	1,4345	0,04	2,68%	1,401	1,4345	1,401	5.204
28 Ott 2024	1,397	0,00	-0,11%	1,408	1,411	1,3955	27.064
25 Ott 2024	1,3985	-0,02	-1,51%	1,4105	1,423	1,3985	14.500
24 Ott 2024	1,42	-0,03	-2,07%	1,422	1,422	1,42	9.171