Dati storici Alibaba - BABA34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,21	21,68	18,88	20,76	533.991	1,74	9,06%
1 Mese	18,34	21,68	17,37	19,72	238.579	2,61	14,23%
3 Mesi	19,10	21,68	17,16	19,11	216.905	1,85	9,69%
6 Mesi	15,31	23,08	15,16	19,14	240.616	5,64	36,84%
1 Anno	12,95	23,08	12,49	16,74	231.787	8,00	61,78%
3 Anni	23,60	23,86	10,99	16,76	546.625	-2,65	-11,23%
5 Anni	952,53	1.760,00	1,00	21,35	450.100	-931,58	-97,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Feb 2025	20,95	0,56	2,75%	20,80	21,35	20,72	393.824
03 Feb 2025	20,39	-0,29	-1,40%	20,20	21,26	19,94	322.429
31 Gen 2025	20,68	-0,77	-3,59%	21,33	21,33	20,48	361.228
30 Gen 2025	21,45	1,08	5,30%	20,40	21,68	20,19	910.778
29 Gen 2025	20,37	0,17	0,84%	20,70	21,26	20,17	793.625
28 Gen 2025	20,20	1,19	6,26%	19,21	20,20	18,88	281.894
27 Gen 2025	19,01	0,18	0,96%	19,30	19,35	18,87	327.779
24 Gen 2025	18,83	0,63	3,46%	18,09	18,86	18,09	97.739
23 Gen 2025	18,20	-0,14	-0,76%	18,14	18,27	17,98	63.773
22 Gen 2025	18,34	0,00	0,00%	18,34	18,34	18,34	0
21 Gen 2025	18,34	-0,81	-4,23%	18,78	18,84	18,26	174.623
20 Gen 2025	19,15	0,73	3,96%	18,54	19,40	18,54	219.718
17 Gen 2025	18,42	0,50	2,79%	17,84	18,50	17,84	302.381
16 Gen 2025	17,92	0,15	0,84%	17,56	17,92	17,55	79.577
15 Gen 2025	17,77	0,08	0,45%	17,81	17,86	17,67	94.812
14 Gen 2025	17,69	0,19	1,09%	17,76	17,81	17,57	51.005
13 Gen 2025	17,50	-0,25	-1,41%	17,74	17,74	17,37	71.461
10 Gen 2025	17,75	0,10	0,57%	17,79	17,93	17,50	169.002
09 Gen 2025	17,65	-0,60	-3,29%	18,03	18,34	17,56	88.339
08 Gen 2025	18,25	-0,27	-1,46%	18,10	18,30	18,05	74.034
07 Gen 2025	18,52	-0,19	-1,02%	18,34	18,52	18,09	199.311
06 Gen 2025	18,71	-0,05	-0,27%	19,04	19,19	18,57	126.669