Dati storici Ivanhoe Mines - IVN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,26	20,66	18,24	19,15	5.460.865	0,34	1,86%
1 Mese	16,31	20,66	16,21	18,51	4.322.389	2,29	14,04%
3 Mesi	14,18	20,66	13,84	16,97	2.624.418	4,42	31,17%
6 Mesi	10,23	20,66	9,89	15,03	2.122.625	8,37	81,82%
1 Anno	11,93	20,66	9,89	13,68	1.840.838	6,67	55,91%
3 Anni	8,77	20,66	6,41	11,33	1.714.863	9,83	112,09%
5 Anni	3,21	20,66	1,80	9,42	1.465.317	15,39	479,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	18,60	-0,06	-0,32%	18,71	19,05	18,31	3.310.600
30 Apr 2024	18,66	-1,96	-9,51%	19,25	19,50	18,33	12.336.346
29 Apr 2024	20,62	0,26	1,28%	20,50	20,66	20,21	4.992.240
26 Apr 2024	20,36	1,14	5,93%	19,62	20,45	19,48	7.278.103
25 Apr 2024	19,22	0,89	4,86%	18,35	19,27	18,32	2.616.763
24 Apr 2024	18,33	0,19	1,05%	18,26	18,60	18,24	1.898.109
23 Apr 2024	18,14	-0,89	-4,68%	18,63	18,71	18,09	6.649.939
22 Apr 2024	19,03	-0,18	-0,94%	18,67	19,13	18,21	5.778.660
19 Apr 2024	19,21	-0,15	-0,77%	19,43	19,99	18,89	7.789.603
18 Apr 2024	19,36	0,03	0,16%	19,55	19,73	19,21	4.684.833
17 Apr 2024	19,33	0,41	2,17%	19,00	19,63	18,94	3.853.086
16 Apr 2024	18,92	-0,03	-0,16%	18,62	19,00	18,28	3.404.224
15 Apr 2024	18,95	0,59	3,21%	18,61	18,98	18,49	2.893.173
12 Apr 2024	18,36	0,12	0,66%	18,49	19,01	18,19	3.166.812
11 Apr 2024	18,24	0,04	0,22%	18,12	18,32	17,73	1.829.355
10 Apr 2024	18,20	0,38	2,13%	17,69	18,32	17,59	2.831.683
09 Apr 2024	17,82	0,56	3,24%	17,48	18,04	17,44	3.427.410
08 Apr 2024	17,26	0,40	2,37%	17,00	17,30	16,87	2.510.565
05 Apr 2024	16,86	0,08	0,48%	16,88	16,88	16,49	3.565.459
04 Apr 2024	16,78	0,52	3,20%	16,49	16,87	16,42	2.635.832
03 Apr 2024	16,26	0,01	0,06%	16,31	16,72	16,21	5.261.303
02 Apr 2024	16,25	-0,24	-1,46%	16,57	16,57	16,14	2.108.096