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.	11,72	11,785	11,40	11,57	2.091.027	-0,18	-1,54%
1 Mese	11,495	11,79	11,36	11,58	2.038.716	0,045	0,39%
3 Mesi	10,295	11,95	9,74	11,02	2.633.984	1,25	12,09%
6 Mesi	9,66	11,95	9,00	10,52	2.194.027	1,88	19,46%
1 Anno	9,516	11,95	9,00	10,18	2.211.771	2,02	21,27%
3 Anni	10,76	12,73	7,584	10,13	2.298.598	0,78	7,25%
5 Anni	9,532	12,73	6,104	9,53	2.780.207	2,01	21,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
27 Mar 2024	11,555	0,01	0,09%	11,555	11,62	11,55	1.613.732
26 Mar 2024	11,545	0,13	1,09%	11,495	11,58	11,465	1.735.139
25 Mar 2024	11,42	-0,03	-0,26%	11,415	11,49	11,36	2.258.531
22 Mar 2024	11,45	-0,06	-0,48%	11,495	11,54	11,36	2.648.418
21 Mar 2024	11,505	0,03	0,22%	11,60	11,62	11,435	2.845.854
20 Mar 2024	11,48	-0,45	-3,77%	11,85	11,86	11,375	8.475.250
19 Mar 2024	11,93	0,12	1,02%	11,78	11,95	11,745	2.946.237