Dati storici VanEck Moodys Analytics ... - MIG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,06	21,3039	21,06	21,15	1.475	0,095	0,45%
1 Mese	20,82	21,3039	20,80	21,07	5.396	0,335	1,61%
3 Mesi	21,3499	21,68	20,80	21,17	3.423	-0,1949	-0,91%
6 Mesi	21,4634	22,22	20,80	21,56	4.913	-0,3084	-1,44%
1 Anno	21,07	22,22	20,53	21,41	3.594	0,085	0,40%
3 Anni	23,455	23,558	19,4603	21,21	2.456	-2,30	-9,81%
5 Anni	25,02	25,35	19,4603	21,67	2.032	-3,87	-15,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	21,155	0,07	0,31%	21,09	21,155	21,09	927
11 Feb 2025	21,09	-0,10	-0,45%	21,21	21,21	21,09	3.034
08 Feb 2025	21,185	-0,06	-0,28%	21,245	21,245	21,185	329
07 Feb 2025	21,245	-0,04	-0,16%	21,28	21,28	21,23	358
06 Feb 2025	21,28	0,13	0,59%	21,155	21,3039	21,155	915
05 Feb 2025	21,155	0,05	0,24%	21,06	21,155	21,06	2.738
04 Feb 2025	21,105	-0,04	-0,21%	21,11	21,14	21,09	3.962
01 Feb 2025	21,1486	-0,04	-0,20%	21,24	21,26	21,10	11.298
31 Gen 2025	21,19	-0,02	-0,07%	21,24	21,25	21,19	7.561
30 Gen 2025	21,205	-0,02	-0,07%	21,27	21,27	21,17	2.017
29 Gen 2025	21,2203	-0,01	-0,02%	21,2255	21,23	21,19	4.639
28 Gen 2025	21,2255	0,11	0,52%	21,1156	21,2255	21,1156	102
25 Gen 2025	21,1156	0,02	0,07%	21,07	21,1156	21,07	597
24 Gen 2025	21,1002	0,00	0,00%	21,1002	21,1002	21,1002	0
23 Gen 2025	21,1002	-0,05	-0,26%	21,17	21,17	21,06	5.891
22 Gen 2025	21,155	0,08	0,38%	21,15	21,16	21,12	4.728
18 Gen 2025	21,0751	0,03	0,15%	21,10	21,10	21,00	4.580
17 Gen 2025	21,0435	0,06	0,28%	21,02	21,09	21,02	3.368
16 Gen 2025	20,985	0,16	0,75%	20,8284	21,035	20,8284	40.134
15 Gen 2025	20,8284	-0,01	-0,05%	20,82	20,8284	20,80	877
14 Gen 2025	20,8389	-0,03	-0,15%	20,87	20,87	20,8301	2.262