Dati storici CompX - CIX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,01	34,9165	30,80	31,98	6.951	3,26	10,51%
1 Mese	33,30	37,17	30,65	32,78	16.262	0,97	2,91%
3 Mesi	24,36	39,9112	21,1644	30,95	13.560	9,91	40,68%
6 Mesi	17,89	39,9112	17,81	27,68	11.572	16,38	91,56%
1 Anno	17,70	39,9112	17,3867	24,69	10.227	16,57	93,62%
3 Anni	25,98	39,9112	16,01	22,69	8.263	8,29	31,91%
5 Anni	16,05	39,9112	10,53	20,28	7.346	18,22	113,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	34,27	1,86	5,74%	32,43	34,9165	32,41	33.806
26 Apr 2024	32,41	0,14	0,43%	31,70	33,358	31,70	11.545
25 Apr 2024	32,27	0,41	1,29%	31,86	32,8199	31,86	4.454
24 Apr 2024	31,86	0,33	1,05%	31,49	32,99	31,49	8.808
23 Apr 2024	31,53	0,17	0,54%	33,00	33,00	31,44	6.355
20 Apr 2024	31,36	-0,36	-1,13%	31,01	31,36	30,80	3.596
19 Apr 2024	31,72	0,45	1,44%	31,11	31,72	31,11	6.272
18 Apr 2024	31,27	0,44	1,43%	31,10	32,432	30,65	27.626
17 Apr 2024	30,83	-0,70	-2,22%	31,93	33,01	30,58	32.302
16 Apr 2024	31,53	-1,57	-4,74%	33,00	33,69	31,53	31.818
13 Apr 2024	33,10	-0,21	-0,63%	33,37	34,00	33,07	14.214
12 Apr 2024	33,31	-1,86	-5,29%	35,17	35,5999	33,31	15.815
11 Apr 2024	35,17	0,92	2,69%	34,64	35,17	33,45	15.080
10 Apr 2024	34,25	-1,75	-4,86%	35,68	36,5085	34,25	13.666
09 Apr 2024	36,00	1,71	4,99%	34,31	37,17	34,31	24.903
06 Apr 2024	34,29	-0,71	-2,03%	34,65	35,20	33,10	19.834
05 Apr 2024	35,00	1,86	5,61%	33,14	35,15	32,10	14.679
04 Apr 2024	33,14	1,97	6,32%	31,51	33,14	31,51	15.071
03 Apr 2024	31,17	-1,11	-3,44%	31,60	33,90	30,9201	11.864
02 Apr 2024	32,28	-2,02	-5,89%	33,30	34,00	30,93	33.144
28 Mar 2024	34,30	-0,06	-0,17%	34,49	35,73	33,55	7.973
27 Mar 2024	34,36	-0,14	-0,41%	34,57	35,90	34,30	8.107