Dati storici Bilibili - B1IL34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,80	23,30	20,94	22,74	4.609	1,45	6,65%
1 Mese	25,90	28,50	20,94	24,56	5.906	-2,65	-10,23%
3 Mesi	17,31	34,41	15,87	24,45	5.859	5,94	34,32%
6 Mesi	14,32	34,41	14,19	21,41	4.378	8,93	62,36%
1 Anno	13,40	34,41	8,74	16,75	4.353	9,85	73,51%
3 Anni	77,25	77,34	8,74	20,56	4.686	-54,00	-69,90%
5 Anni	50,00	169,53	8,74	41,53	4.538	-26,75	-53,50%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	23,30	1,93	9,03%	21,90	23,30	21,86	15.735
26 Nov 2024	21,37	0,07	0,33%	21,42	21,42	20,94	2.022
25 Nov 2024	21,30	0,05	0,24%	21,25	21,52	21,25	711
22 Nov 2024	21,25	-0,62	-2,83%	21,32	21,34	21,10	1.527
21 Nov 2024	21,87	0,55	2,58%	21,80	22,40	21,72	3.048
19 Nov 2024	21,32	-0,72	-3,27%	21,68	21,68	21,24	1.107
18 Nov 2024	22,04	0,59	2,75%	21,33	22,04	21,33	2.061
14 Nov 2024	21,45	-3,23	-13,09%	23,82	23,82	21,16	9.593
13 Nov 2024	24,68	0,41	1,69%	25,00	25,01	24,30	15.055
12 Nov 2024	24,27	-3,83	-13,63%	24,81	25,05	24,21	12.229
11 Nov 2024	28,10	2,20	8,49%	26,00	28,10	25,95	2.601
08 Nov 2024	25,90	-1,58	-5,75%	27,01	27,01	25,90	1.908
07 Nov 2024	27,48	2,22	8,79%	25,91	28,50	25,91	9.527
06 Nov 2024	25,26	-1,56	-5,82%	26,50	26,50	24,83	12.948
05 Nov 2024	26,82	1,32	5,18%	26,76	27,45	26,43	13.786
04 Nov 2024	25,50	-0,15	-0,58%	25,00	26,10	25,00	1.064
01 Nov 2024	25,65	0,18	0,71%	25,62	25,80	25,41	898
31 Ott 2024	25,47	-0,18	-0,70%	25,90	25,90	25,02	489
30 Ott 2024	25,65	0,33	1,30%	24,95	25,71	24,95	775
29 Ott 2024	25,32	0,02	0,08%	25,82	25,90	24,75	2.133
28 Ott 2024	25,30	1,56	6,57%	24,32	25,55	24,32	11.674