Dati storici Alamos Gold - AGI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,05	21,25	19,63	20,75	826.745	0,51	2,54%
1 Mese	19,76	22,00	19,55	20,56	790.473	0,80	4,05%
3 Mesi	16,81	22,00	15,27	18,67	687.570	3,75	22,31%
6 Mesi	17,80	22,00	15,27	18,27	651.119	2,76	15,51%
1 Anno	17,90	22,00	14,80	17,43	635.991	2,66	14,86%
3 Anni	10,02	22,00	8,30	12,98	719.376	10,54	105,19%
5 Anni	6,21	22,00	4,46	11,49	832.097	14,35	231,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Apr 2024	21,12	0,62	3,02%	20,92	21,25	20,47	729.543
26 Apr 2024	20,50	0,00	0,00%	20,50	20,50	20,50	0
25 Apr 2024	20,50	-0,30	-1,44%	20,47	21,10	19,63	1.435.286
24 Apr 2024	20,80	0,16	0,78%	20,52	20,93	20,50	570.333
23 Apr 2024	20,64	0,41	2,03%	20,05	20,69	20,03	566.147
22 Apr 2024	20,23	-0,83	-3,94%	20,33	20,72	20,17	928.776
19 Apr 2024	21,06	0,31	1,49%	20,62	21,16	20,62	642.064
18 Apr 2024	20,75	0,19	0,92%	20,78	20,90	20,50	621.090
17 Apr 2024	20,56	-0,02	-0,10%	20,64	21,03	20,47	660.410
16 Apr 2024	20,58	-0,08	-0,39%	20,38	20,80	20,18	703.409
15 Apr 2024	20,66	-0,31	-1,48%	21,04	21,09	20,23	903.459
12 Apr 2024	20,97	-0,05	-0,24%	21,56	22,00	20,75	1.206.564
11 Apr 2024	21,02	0,29	1,40%	20,92	21,18	20,55	756.016
10 Apr 2024	20,73	0,30	1,47%	20,04	20,77	19,78	1.053.589
09 Apr 2024	20,43	0,26	1,29%	20,94	20,94	20,30	854.519
08 Apr 2024	20,17	0,00	0,00%	20,31	20,70	19,90	637.612
05 Apr 2024	20,17	0,49	2,49%	19,76	20,33	19,68	598.697
04 Apr 2024	19,68	-0,42	-2,09%	20,10	20,10	19,57	775.570
03 Apr 2024	20,10	0,23	1,16%	19,78	20,21	19,71	729.602
02 Apr 2024	19,87	0,17	0,86%	19,76	19,90	19,55	604.350
01 Apr 2024	19,70	-0,27	-1,35%	20,31	20,39	19,54	747.585