Dati storici Poste Italiane S.p.a - PST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	11,595	11,92	11,515	11,79	2.208.577	0,205	1,77%
1 Mese	11,62	11,92	11,40	11,66	2.097.267	0,18	1,55%
3 Mesi	10,04	11,95	9,74	11,15	2.624.361	1,76	17,53%
6 Mesi	9,05	11,95	9,00	10,63	2.179.098	2,75	30,39%
1 Anno	9,47	11,95	9,00	10,23	2.209.640	2,33	24,60%
3 Anni	10,88	12,73	7,584	10,14	2.295.410	0,92	8,46%
5 Anni	9,25	12,73	6,104	9,54	2.777.316	2,55	27,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	11,79	0,04	0,38%	11,81	11,87	11,715	1.544.587
25 Apr 2024	11,745	-0,06	-0,51%	11,825	11,825	11,67	2.169.849
24 Apr 2024	11,805	-0,10	-0,84%	11,90	11,91	11,77	2.404.585
23 Apr 2024	11,905	0,15	1,32%	11,725	11,92	11,725	3.203.643
22 Apr 2024	11,75	0,11	0,90%	11,74	11,77	11,635	1.320.353
19 Apr 2024	11,645	-0,03	-0,21%	11,595	11,655	11,515	1.944.454
18 Apr 2024	11,67	0,14	1,21%	11,535	11,68	11,535	1.706.172
17 Apr 2024	11,53	0,04	0,39%	11,48	11,63	11,48	1.808.374
16 Apr 2024	11,485	-0,17	-1,46%	11,52	11,535	11,40	2.539.785
15 Apr 2024	11,655	0,09	0,82%	11,60	11,785	11,60	2.095.111
12 Apr 2024	11,56	-0,08	-0,69%	11,72	11,775	11,51	2.305.693
11 Apr 2024	11,64	-0,08	-0,64%	11,675	11,765	11,60	2.168.075
10 Apr 2024	11,715	0,19	1,65%	11,54	11,745	11,54	2.640.973
09 Apr 2024	11,525	-0,17	-1,41%	11,66	11,665	11,50	1.327.099
08 Apr 2024	11,69	0,15	1,34%	11,50	11,705	11,50	1.721.839
05 Apr 2024	11,535	-0,15	-1,28%	11,535	11,59	11,47	2.064.726
04 Apr 2024	11,685	0,13	1,13%	11,73	11,79	11,65	2.699.761
03 Apr 2024	11,555	0,00	0,04%	11,55	11,585	11,495	1.483.132
02 Apr 2024	11,55	-0,05	-0,39%	11,62	11,665	11,51	2.147.177
28 Mar 2024	11,595	0,04	0,35%	11,575	11,61	11,555	1.733.142