Dati storici Lightspeed Commerce - LSPD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,78	18,71	17,63	18,16	429.455	0,53	2,98%
1 Mese	19,00	20,00	17,61	18,70	522.166	-0,69	-3,63%
3 Mesi	24,64	27,05	17,31	19,12	759.075	-6,33	-25,69%
6 Mesi	17,93	28,73	16,94	21,22	687.452	0,38	2,12%
1 Anno	17,68	28,73	16,94	20,78	683.920	0,63	3,56%
3 Anni	87,08	165,75	16,94	38,73	1.002.715	-68,77	-78,97%
5 Anni	23,97	165,75	10,50	40,89	832.055	-5,66	-23,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	18,31	0,23	1,27%	18,29	18,46	18,21	279.791
25 Apr 2024	18,08	-0,54	-2,90%	18,31	18,31	18,02	487.976
24 Apr 2024	18,62	0,17	0,92%	18,45	18,71	18,33	329.152
23 Apr 2024	18,45	0,45	2,50%	18,02	18,58	18,01	458.704
22 Apr 2024	18,00	0,22	1,24%	17,88	18,06	17,73	392.485
19 Apr 2024	17,78	-0,12	-0,67%	17,78	18,02	17,63	478.959
18 Apr 2024	17,90	-0,14	-0,78%	17,88	18,27	17,72	435.539
17 Apr 2024	18,04	0,29	1,63%	17,86	18,22	17,81	396.611
16 Apr 2024	17,75	-0,08	-0,45%	17,72	18,16	17,61	528.879
15 Apr 2024	17,83	-0,63	-3,41%	18,59	18,59	17,69	561.487
12 Apr 2024	18,46	-0,70	-3,65%	19,05	19,21	18,45	413.112
11 Apr 2024	19,16	0,15	0,79%	19,05	19,32	18,92	441.230
10 Apr 2024	19,01	-0,30	-1,55%	18,83	19,18	18,80	423.337
09 Apr 2024	19,31	0,14	0,73%	19,17	19,42	19,12	349.228
08 Apr 2024	19,17	-0,04	-0,21%	19,16	19,37	19,05	248.177
05 Apr 2024	19,21	0,48	2,56%	18,79	19,34	18,75	589.876
04 Apr 2024	18,73	-1,16	-5,83%	19,71	19,94	18,71	1.105.828
03 Apr 2024	19,89	1,03	5,46%	19,45	20,00	19,44	1.182.780
02 Apr 2024	18,86	-0,39	-2,03%	18,90	18,97	18,71	464.607
01 Apr 2024	19,25	0,20	1,05%	19,00	19,45	18,63	633.186
28 Mar 2024	19,05	0,10	0,53%	18,95	19,12	18,82	428.302
27 Mar 2024	18,95	0,16	0,85%	18,90	18,98	18,41	417.504