Dati storici Tripcom - CLV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	57,20	61,40	55,20	56,56	1.148	4,20	7,34%
1 Mese	63,40	65,60	53,20	57,75	1.765	-2,00	-3,15%
3 Mesi	69,60	72,60	53,20	61,20	1.090	-8,20	-11,78%
6 Mesi	41,70	72,60	41,60	60,19	1.080	19,70	47,24%
1 Anno	40,00	72,60	34,80	53,60	941	21,40	53,50%
3 Anni	36,20	72,60	29,00	46,70	1.002	25,20	69,61%
5 Anni	36,20	72,60	29,00	46,70	1.002	25,20	69,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	61,00	3,60	6,27%	57,80	61,00	57,80	442
14 Mar 2025	57,40	1,60	2,87%	57,40	57,40	57,00	651
13 Mar 2025	55,80	0,00	0,00%	55,40	56,00	55,20	1.886
12 Mar 2025	55,80	-0,60	-1,06%	56,40	56,40	55,20	1.044
11 Mar 2025	56,40	-1,60	-2,76%	57,20	58,40	55,60	1.719
10 Mar 2025	58,00	-0,40	-0,68%	58,20	58,40	57,80	514
07 Mar 2025	58,40	-0,40	-0,68%	60,40	60,40	57,20	5.622
06 Mar 2025	58,80	-0,40	-0,68%	59,00	59,60	58,60	4.228
05 Mar 2025	59,20	2,60	4,59%	56,80	59,20	56,80	880
04 Mar 2025	56,60	1,20	2,17%	56,00	56,60	54,60	2.289
03 Mar 2025	55,40	0,60	1,09%	55,20	57,20	55,20	1.029
28 Feb 2025	54,80	-0,20	-0,36%	54,20	55,40	53,60	2.518
27 Feb 2025	55,00	-0,80	-1,43%	56,60	56,60	54,60	1.622
26 Feb 2025	55,80	1,40	2,57%	58,80	58,80	55,80	1.833
25 Feb 2025	54,40	-7,80	-12,54%	56,20	57,20	53,20	3.417
24 Feb 2025	62,20	-1,60	-2,51%	64,20	65,40	62,20	867
21 Feb 2025	63,80	3,20	5,28%	62,80	64,40	62,80	747
20 Feb 2025	60,60	-3,40	-5,31%	63,60	65,40	60,60	1.373
19 Feb 2025	64,00	-0,40	-0,62%	64,80	65,60	63,60	709
18 Feb 2025	64,40	-1,80	-2,72%	63,40	65,40	63,00	1.908