Dati storici Hitachi (PK) - HTHIF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,5701	26,90	22,5701	25,06	17.377	1,30	5,78%
1 Mese	27,09	27,40	22,5701	25,10	9.354	-3,22	-11,87%
3 Mesi	28,25	28,75	22,47	25,50	8.400	-4,38	-15,49%
6 Mesi	23,65	29,349	17,2701	23,84	19.948	0,225	0,95%
1 Anno	14,6825	29,349	14,6825	23,08	13.414	9,19	62,61%
3 Anni	11,846	29,349	8,198	18,56	9.045	12,03	101,54%
5 Anni	8,3312	29,349	4,7945	16,83	7.492	15,54	186,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Gen 2025	23,875	-1,16	-4,63%	25,60	25,60	23,875	17.180
08 Gen 2025	25,0334	-0,97	-3,72%	24,975	26,40	24,975	1.234
07 Gen 2025	26,00	1,15	4,64%	25,00	26,00	25,00	5.150
06 Gen 2025	24,8475	-0,15	-0,61%	25,38	26,65	24,8475	8.313
03 Gen 2025	25,00	0,00	0,00%	22,5701	26,90	22,5701	54.810
02 Gen 2025	25,00	-0,29	-1,14%	25,00	26,00	25,00	2.254
31 Dic 2024	25,2875	0,29	1,15%	25,00	25,9625	24,7875	4.762
30 Dic 2024	25,00	0,42	1,71%	24,685	26,00	24,685	4.027
27 Dic 2024	24,58	-1,32	-5,08%	25,895	25,895	24,58	1.652
26 Dic 2024	25,895	1,35	5,49%	25,895	26,86	24,685	3.024
24 Dic 2024	24,5475	0,57	2,39%	24,10	25,895	23,25	4.470
23 Dic 2024	23,975	-0,85	-3,40%	23,975	25,325	23,975	2.933
20 Dic 2024	24,82	-1,01	-3,91%	24,05	26,25	24,0375	23.443
19 Dic 2024	25,83	1,62	6,69%	24,35	26,59	23,854	5.566
18 Dic 2024	24,21	-2,52	-9,41%	26,00	26,80	24,21	7.675
17 Dic 2024	26,725	1,19	4,67%	25,2375	26,725	25,2375	3.870
16 Dic 2024	25,5325	0,28	1,12%	26,0505	26,6175	25,20	20.919
13 Dic 2024	25,2508	-1,84	-6,79%	27,09	27,40	25,2508	4.916