Dati storici Hitachi (PK) - HTHIF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	87,74	95,6875	87,535	91,98	3.059	7,72	8,80%
1 Mese	91,975	97,82	81,8001	90,81	2.387	3,49	3,79%
3 Mesi	82,45	97,82	79,475	90,09	6.289	13,01	15,78%
6 Mesi	64,1975	97,82	62,57	84,12	4.623	31,27	48,70%
1 Anno	56,625	97,82	56,625	73,26	5.933	38,84	68,59%
3 Anni	48,965	97,82	40,99	60,24	5.754	46,50	94,96%
5 Anni	34,10	97,82	23,9727	55,44	5.066	61,36	179,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	95,4625	2,00	2,14%	93,1001	95,6875	93,1001	1.956
02 Mag 2024	93,4625	1,89	2,07%	93,6475	94,3875	93,4625	2.080
01 Mag 2024	91,57	-1,19	-1,28%	92,78	92,78	91,57	2.174
30 Apr 2024	92,76	3,08	3,43%	91,90	92,76	91,90	8.215
29 Apr 2024	89,68	1,60	1,81%	87,535	89,68	87,535	1.533
26 Apr 2024	88,0825	2,47	2,89%	87,74	89,5075	87,74	1.291
25 Apr 2024	85,6125	-2,20	-2,51%	86,30	86,30	81,8001	1.372
24 Apr 2024	87,8125	3,12	3,69%	88,0375	88,282	87,25	1.213
23 Apr 2024	84,69	-2,11	-2,43%	84,525	86,23	83,92	2.203
22 Apr 2024	86,80	1,05	1,22%	85,525	86,80	85,525	935
19 Apr 2024	85,75	-4,27	-4,74%	87,175	87,175	85,7125	2.102
18 Apr 2024	90,02	-0,58	-0,64%	88,81	90,02	88,81	10.515
17 Apr 2024	90,60	-0,66	-0,72%	92,7399	92,7399	87,7701	982
16 Apr 2024	91,255	-2,60	-2,77%	92,9499	92,9499	89,65	1.980
15 Apr 2024	93,8525	-0,06	-0,07%	97,82	97,82	93,8525	753
12 Apr 2024	93,915	0,12	0,12%	96,7399	96,7399	93,915	2.734
11 Apr 2024	93,80	0,86	0,93%	93,80	93,80	93,80	4.568
10 Apr 2024	92,9375	-0,06	-0,07%	92,9375	92,9375	92,9375	459
09 Apr 2024	93,00	2,31	2,55%	93,0875	93,0875	93,00	1.079
08 Apr 2024	90,69	-0,76	-0,83%	90,69	90,69	90,69	541
05 Apr 2024	91,445	-0,76	-0,82%	91,975	91,975	91,445	1.004
04 Apr 2024	92,20	2,78	3,10%	92,20	92,20	92,20	381