Dati storici Inpex (PK) - IPXHY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	12,92	13,56	12,47	12,93	133.067	-0,12	-0,93%
1 Mese	13,06	13,58	12,47	13,09	146.323	-0,26	-1,99%
3 Mesi	14,00	15,23	12,47	13,33	132.376	-1,20	-8,57%
6 Mesi	15,37	16,06	12,47	13,83	100.426	-2,57	-16,72%
1 Anno	14,015	17,4199	12,47	13,98	83.646	-1,22	-8,67%
3 Anni	8,188	17,4199	7,93	12,40	68.464	4,61	56,33%
5 Anni	9,785	17,4199	4,317	11,41	49.841	3,02	30,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Nov 2024	12,80	-0,09	-0,71%	12,89	12,89	12,735	94.115
25 Nov 2024	12,892	-0,16	-1,21%	13,4175	13,56	12,88	116.181
22 Nov 2024	13,05	0,17	1,32%	12,47	13,06	12,47	117.156
21 Nov 2024	12,88	-0,12	-0,92%	12,90	12,90	12,85	203.179
20 Nov 2024	13,00	-0,20	-1,52%	12,92	13,46	12,89	134.705
19 Nov 2024	13,20	-0,12	-0,90%	13,115	13,23	13,11	180.865
18 Nov 2024	13,32	0,37	2,86%	13,15	13,33	13,15	407.973
15 Nov 2024	12,95	0,13	0,99%	13,00	13,06	12,92	214.513
14 Nov 2024	12,823	-0,22	-1,66%	12,91	12,96	12,80	176.409
13 Nov 2024	13,04	0,08	0,62%	12,85	13,10	12,85	114.516
12 Nov 2024	12,96	-0,05	-0,38%	13,21	13,21	12,70	201.639
11 Nov 2024	13,01	-0,02	-0,15%	13,10	13,10	12,92	163.360
08 Nov 2024	13,03	-0,44	-3,27%	13,58	13,58	12,95	61.442
07 Nov 2024	13,47	0,17	1,28%	13,28	13,48	12,93	126.594
06 Nov 2024	13,30	-0,11	-0,82%	13,13	13,30	13,13	42.218
05 Nov 2024	13,41	0,06	0,45%	13,34	13,445	13,3175	86.309
04 Nov 2024	13,35	0,28	2,14%	13,28	13,42	13,27	160.178
01 Nov 2024	13,07	-0,09	-0,68%	13,22	13,415	13,07	82.416
31 Ott 2024	13,16	0,15	1,15%	12,8263	13,20	12,62	161.707
30 Ott 2024	13,01	0,06	0,46%	13,06	13,12	13,00	80.977
29 Ott 2024	12,95	0,18	1,41%	13,22	13,47	12,90	219.503
28 Ott 2024	12,77	-0,25	-1,92%	12,69	13,08	12,58	97.118