Dati storici Ivanhoe Mines (QX) - IVPAF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,09	15,10	13,35	14,39	683.437	-0,18	-1,28%
1 Mese	12,55	15,10	12,13	13,91	508.592	1,36	10,84%
3 Mesi	10,599	15,10	10,10	12,69	349.002	3,31	31,24%
6 Mesi	7,58	15,10	7,21	11,26	289.546	6,33	83,51%
1 Anno	8,7325	15,10	7,13	10,44	213.047	5,18	59,29%
3 Anni	7,215	15,10	4,90	8,87	172.911	6,70	92,79%
5 Anni	2,5505	15,10	1,35	7,11	157.479	11,36	445,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	13,68	0,17	1,26%	13,515	13,825	13,5115	373.794
01 Mag 2024	13,51	-0,01	-0,07%	13,41	13,85	13,35	396.270
30 Apr 2024	13,52	-1,57	-10,41%	14,63	14,63	13,43	617.731
29 Apr 2024	15,091	0,17	1,15%	14,45	15,10	14,45	459.848
26 Apr 2024	14,92	0,85	6,04%	14,09	14,95	14,09	1.569.541
25 Apr 2024	14,07	0,68	5,08%	13,01	14,106	13,01	170.467
24 Apr 2024	13,39	0,13	0,98%	13,32	13,53	13,25	75.484
23 Apr 2024	13,26	-0,66	-4,72%	13,89	13,89	13,25	529.357
22 Apr 2024	13,9168	-0,05	-0,38%	14,47	14,47	13,33	1.092.250
19 Apr 2024	13,97	-0,10	-0,71%	14,32	14,52	13,75	682.310
18 Apr 2024	14,07	0,06	0,44%	14,23	14,3275	13,95	876.603
17 Apr 2024	14,009	0,30	2,17%	13,71	14,2243	13,71	730.900
16 Apr 2024	13,711	-0,06	-0,43%	13,4764	13,756	13,22	764.652
15 Apr 2024	13,77	0,45	3,38%	13,30	13,77	13,30	377.845
12 Apr 2024	13,32	-0,04	-0,30%	13,50	13,795	13,25	83.122
11 Apr 2024	13,36	0,05	0,38%	13,19	13,39	12,93	64.041
10 Apr 2024	13,31	0,19	1,46%	12,75	13,41	12,75	335.062
09 Apr 2024	13,1185	0,42	3,30%	12,98	13,295	12,90	458.529
08 Apr 2024	12,70	0,31	2,50%	12,43	12,72	12,34	426.138
05 Apr 2024	12,39	0,00	0,00%	12,55	12,55	12,13	87.905
04 Apr 2024	12,39	0,39	3,25%	12,1958	12,48	12,185	267.515
03 Apr 2024	12,00	0,01	0,08%	12,2499	12,35	11,98	2.747.849