Dati storici Heidelberg Materials (PK) - HDELY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,12	22,26	21,08	21,51	38.548	-0,70	-3,16%
1 Mese	20,52	22,55	19,85	21,61	66.086	0,90	4,39%
3 Mesi	21,92	22,55	18,81	20,74	61.945	-0,50	-2,28%
6 Mesi	21,4296	22,55	18,81	20,74	60.955	-0,00955	-0,04%
1 Anno	15,06	22,65	13,83	19,45	50.512	6,36	42,23%
3 Anni	15,01	22,65	7,491	13,27	84.035	6,41	42,70%
5 Anni	13,45	22,65	6,24	13,22	76.781	7,97	59,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Ott 2024	21,42	0,24	1,13%	21,434	21,50	21,25	74.709
03 Ott 2024	21,18	-0,24	-1,12%	21,136	21,24	21,08	41.017
02 Ott 2024	21,42	-0,06	-0,26%	21,386	21,56	21,386	16.019
01 Ott 2024	21,475	-0,26	-1,17%	21,84	21,84	21,255	81.361
30 Set 2024	21,73	-0,23	-1,05%	21,844	21,844	21,66	27.184
27 Set 2024	21,96	-0,54	-2,40%	22,12	22,26	21,92	27.161
26 Set 2024	22,4995	0,68	3,11%	22,21	22,55	22,19	256.168
25 Set 2024	21,82	0,20	0,93%	21,90	21,95	21,82	251.148
24 Set 2024	21,62	-0,11	-0,51%	21,572	21,62	21,564	28.523
23 Set 2024	21,73	-0,28	-1,27%	21,94	21,94	21,69	24.706
20 Set 2024	22,01	-0,25	-1,12%	22,12	22,14	21,87	25.151
19 Set 2024	22,26	0,94	4,41%	22,0901	22,33	21,9695	209.072
18 Set 2024	21,32	0,23	1,09%	21,27	21,56	21,1305	22.107
17 Set 2024	21,09	0,18	0,86%	21,18	21,27	21,04	19.875
16 Set 2024	20,91	0,36	1,75%	20,67	20,94	20,67	34.271
13 Set 2024	20,55	0,10	0,49%	20,62	20,64	20,53	21.172
12 Set 2024	20,45	0,31	1,54%	20,14	20,462	20,11	16.639
11 Set 2024	20,14	0,11	0,55%	20,164	20,19	19,85	89.517
10 Set 2024	20,03	-0,26	-1,28%	19,98	20,05	19,86	72.558
09 Set 2024	20,29	0,26	1,30%	20,255	20,31	20,19	24.677
06 Set 2024	20,03	-0,34	-1,67%	20,52	20,53	20,03	33.391