Dati storici Macquarie Global Listed ... - BILD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,27	25,27	24,0357	24,59	70	-1,12	-4,43%
1 Mese	26,24	26,5722	24,0357	25,61	117	-2,09	-7,96%
3 Mesi	27,9615	27,9615	24,0357	25,80	48	-3,81	-13,63%
6 Mesi	24,97	28,3346	24,0357	25,92	39	-0,8188	-3,28%
1 Anno	25,97	28,3346	23,9621	25,73	42	-1,82	-7,00%
3 Anni	25,20	28,3346	23,9621	25,69	50	-1,05	-4,16%
5 Anni	25,20	28,3346	23,9621	25,69	50	-1,05	-4,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Dic 2024	24,1512	0,12	0,48%	24,14	24,1512	24,14	1
24 Dic 2024	24,0357	-0,63	-2,56%	24,06	24,06	24,0357	3
21 Dic 2024	24,6664	0,13	0,52%	24,44	24,73	24,44	136
20 Dic 2024	24,538	-0,01	-0,06%	24,61	24,61	24,538	102
19 Dic 2024	24,5529	-0,60	-2,37%	25,00	25,00	24,5529	128
18 Dic 2024	25,1493	-0,11	-0,45%	25,27	25,27	25,1493	3
17 Dic 2024	25,2634	-0,21	-0,83%	25,46	25,46	25,2634	18
14 Dic 2024	25,4743	-0,04	-0,17%	25,50	25,50	25,4743	181
13 Dic 2024	25,5166	-0,05	-0,20%	25,61	25,61	25,5166	118
12 Dic 2024	25,5685	-0,18	-0,71%	25,75	25,75	25,5685	17
11 Dic 2024	25,7523	-0,22	-0,83%	25,96	25,96	25,7523	1.002
10 Dic 2024	25,9691	-0,08	-0,29%	26,00	26,00	25,9691	57
07 Dic 2024	26,0459	-0,24	-0,93%	26,32	26,32	26,0459	409
06 Dic 2024	26,2898	0,18	0,70%	26,2898	26,2898	26,2898	0
05 Dic 2024	26,1075	-0,18	-0,68%	26,1075	26,1075	26,1075	0
04 Dic 2024	26,2873	-0,10	-0,39%	26,2873	26,2873	26,2873	6
03 Dic 2024	26,391	-0,18	-0,68%	26,54	26,54	26,391	5
29 Nov 2024	26,5722	0,09	0,35%	26,56	26,5722	26,56	52
28 Nov 2024	26,4802	0,29	1,11%	26,4802	26,4802	26,4802	6
27 Nov 2024	26,1883	-0,08	-0,32%	26,24	26,24	26,1883	9
26 Nov 2024	26,273	0,23	0,89%	26,26	26,273	26,26	3