Dati storici BRADESPAR PN - BRAP4

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,80	21,42	20,46	21,00	5.319.440	0,09	0,432692%
1 Mese	20,50	21,56	20,33	20,85	5.489.174	0,39	1,90%
3 Mesi	22,79	22,83	19,50	20,99	5.290.367	-1,90	-8,34%
6 Mesi	21,37	27,15	19,50	22,44	4.381.797	-0,48	-2,25%
1 Anno	24,40	27,15	19,50	22,49	3.745.769	-3,51	-14,39%
3 Anni	73,52	80,20	19,50	31,51	3.643.903	-52,63	-71,59%
5 Anni	31,60	80,20	19,50	35,35	3.131.414	-10,71	-33,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	21,13	0,18	0,86%	21,14	21,31	20,93	3.705.600
23 Apr 2024	20,95	-0,23	-1,09%	20,92	21,12	20,73	4.161.200
22 Apr 2024	21,18	0,24	1,15%	21,10	21,42	20,65	8.170.700
19 Apr 2024	20,94	0,33	1,60%	20,57	21,19	20,46	7.145.500
18 Apr 2024	20,61	0,02	0,10%	20,80	20,85	20,50	3.414.200
17 Apr 2024	20,59	0,11	0,54%	20,86	21,02	20,59	4.733.000
16 Apr 2024	20,48	-0,43	-2,06%	20,66	20,67	20,36	6.385.100
15 Apr 2024	20,91	0,27	1,31%	20,76	21,32	20,64	10.731.100
12 Apr 2024	20,64	-0,24	-1,15%	21,04	21,17	20,56	12.468.200
11 Apr 2024	20,88	0,08	0,38%	20,97	20,97	20,68	2.773.000
10 Apr 2024	20,80	-0,39	-1,84%	21,13	21,13	20,76	5.554.400
09 Apr 2024	21,19	-0,06	-0,28%	21,42	21,56	21,06	5.836.300
08 Apr 2024	21,25	0,81	3,96%	20,80	21,28	20,66	5.063.500
05 Apr 2024	20,44	-0,26	-1,26%	20,67	20,69	20,33	3.348.500
04 Apr 2024	20,70	-0,16	-0,77%	20,84	20,94	20,62	4.787.200
03 Apr 2024	20,86	-0,13	-0,62%	20,80	20,86	20,52	3.604.700
02 Apr 2024	20,99	0,15	0,72%	20,85	21,10	20,79	4.336.500
01 Apr 2024	20,84	0,26	1,26%	20,81	21,20	20,68	3.937.900
28 Mar 2024	20,58	0,14	0,68%	20,50	20,65	20,33	4.137.700
27 Mar 2024	20,44	0,29	1,44%	20,11	20,52	20,02	4.761.000
26 Mar 2024	20,15	-0,14	-0,69%	20,18	20,25	19,99	3.465.900
25 Mar 2024	20,29	-0,01	-0,05%	20,32	20,46	20,27	2.796.300