Dati storici Bertrandt - BDT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,90	27,80	23,90	26,09	6.038	1,50	6,28%
1 Mese	19,10	27,80	18,75	23,42	4.101	6,30	32,98%
3 Mesi	17,90	27,80	17,20	21,17	2.739	7,50	41,90%
6 Mesi	25,70	27,80	15,65	20,49	2.327	-0,30	-1,17%
1 Anno	45,85	47,95	15,65	26,55	1.983	-20,45	-44,60%
3 Anni	53,90	56,50	15,65	39,70	3.402	-28,50	-52,88%
5 Anni	49,70	63,70	15,65	41,44	5.394	-24,30	-48,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	24,90	-2,40	-8,79%	27,20	27,30	24,90	2.531
19 Feb 2025	27,30	0,00	0,00%	27,10	27,80	26,20	4.507
18 Feb 2025	27,30	0,90	3,41%	26,40	27,50	26,00	6.779
17 Feb 2025	26,40	1,80	7,32%	24,70	26,80	24,40	7.697
14 Feb 2025	24,60	0,80	3,36%	23,90	26,00	23,90	8.675
13 Feb 2025	23,80	1,50	6,73%	22,40	24,50	22,20	8.022
12 Feb 2025	22,30	-0,60	-2,62%	23,00	23,00	22,00	2.182
11 Feb 2025	22,90	0,00	0,00%	22,70	23,00	22,40	5.440
10 Feb 2025	22,90	1,20	5,53%	21,90	22,90	21,70	11.324
07 Feb 2025	21,70	1,70	8,50%	20,20	22,70	20,20	11.599
06 Feb 2025	20,00	1,05	5,54%	19,10	20,00	19,10	863
05 Feb 2025	18,95	-1,05	-5,25%	19,90	19,90	18,75	2.736
04 Feb 2025	20,00	0,00	0,00%	19,90	20,00	19,55	221
03 Feb 2025	20,00	0,05	0,25%	19,80	20,20	19,45	2.053
31 Gen 2025	19,95	0,70	3,64%	19,60	20,20	19,40	1.658
30 Gen 2025	19,25	0,10	0,52%	19,00	19,35	19,00	2.335
29 Gen 2025	19,15	-0,20	-1,03%	19,05	19,20	19,05	1.549
28 Gen 2025	19,35	0,05	0,26%	19,30	19,35	19,05	647
27 Gen 2025	19,30	0,10	0,52%	18,95	19,50	18,90	437
24 Gen 2025	19,20	0,25	1,32%	19,10	19,60	19,10	760
23 Gen 2025	18,95	0,00	0,00%	18,95	19,15	18,60	219
22 Gen 2025	18,95	-0,30	-1,56%	18,80	19,00	18,80	36
21 Gen 2025	19,25	0,15	0,79%	18,75	19,55	18,75	1.274