Dati storici Activepassive Internatio... - APIE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,38	29,9599	26,445	27,91	55.346	-0,0707	-0,25%
1 Mese	29,16	29,9599	26,445	28,31	67.896	-0,8507	-2,92%
3 Mesi	29,61	30,40	26,445	28,94	57.379	-1,30	-4,39%
6 Mesi	29,91	31,3427	26,445	28,94	60.267	-1,60	-5,35%
1 Anno	25,74	31,3427	25,47	28,20	117.323	2,57	9,98%
3 Anni	24,97	31,3427	23,221	27,65	88.510	3,34	13,37%
5 Anni	24,97	31,3427	23,221	27,65	88.510	3,34	13,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Gen 2025	27,8998	0,24	0,87%	27,60	28,16	27,60	56.082
14 Gen 2025	27,66	-0,19	-0,68%	27,41	27,74	26,445	55.468
11 Gen 2025	27,85	-0,47	-1,66%	27,83	28,13	27,83	64.272
09 Gen 2025	28,32	-0,15	-0,53%	28,38	29,9599	28,0732	45.562
08 Gen 2025	28,47	-0,08	-0,28%	28,37	28,57	28,37	40.023
07 Gen 2025	28,55	0,43	1,53%	28,72	28,81	28,4801	85.665
04 Gen 2025	28,12	0,13	0,46%	28,06	28,28	27,91	49.198
03 Gen 2025	27,99	-0,03	-0,11%	29,09	29,09	27,93	68.618
01 Gen 2025	28,02	-0,07	-0,25%	28,32	28,475	28,02	58.664
31 Dic 2024	28,09	-0,21	-0,74%	27,99	28,5422	27,99	88.179
28 Dic 2024	28,30	-0,42	-1,45%	28,58	28,7999	28,30	76.026
27 Dic 2024	28,7163	0,12	0,41%	28,60	28,73	28,4001	83.057
24 Dic 2024	28,598	0,36	1,27%	28,12	28,88	28,12	153.413
24 Dic 2024	28,24	-0,38	-1,33%	28,47	28,47	28,02	42.969
21 Dic 2024	28,62	0,04	0,14%	28,17	28,82	28,17	55.064
20 Dic 2024	28,58	-0,07	-0,24%	29,05	29,05	28,54	73.676
19 Dic 2024	28,65	-0,75	-2,55%	29,16	29,45	28,65	58.288
18 Dic 2024	29,40	0,04	0,14%	29,59	29,59	29,31	41.640
17 Dic 2024	29,36	-0,10	-0,34%	29,64	29,64	29,36	75.860