Dati storici Emeis - EMEIS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	11,20	13,40	11,022	11,92	764.510	0,964	8,61%
1 Mese	8,155	13,40	7,98	10,34	674.279	4,01	49,16%
3 Mesi	4,785	13,40	4,6105	8,08	523.565	7,38	154,21%
6 Mesi	6,99	13,40	4,44	7,02	449.626	5,17	74,02%
1 Anno	12,28	13,60	4,44	7,66	400.219	-0,116	-0,94%
3 Anni	12,28	13,60	4,44	7,66	400.219	-0,116	-0,94%
5 Anni	12,28	13,60	4,44	7,66	400.219	-0,116	-0,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	11,922	0,56	4,93%	11,362	12,218	11,362	749.503
10 Mar 2025	11,362	-0,87	-7,13%	12,236	12,54	11,022	762.651
07 Mar 2025	12,234	0,22	1,80%	12,10	12,80	11,738	681.150
06 Mar 2025	12,018	-0,05	-0,41%	12,07	12,20	11,762	499.238
05 Mar 2025	12,068	1,08	9,87%	11,20	12,728	11,20	1.130.007
04 Mar 2025	10,984	0,06	0,59%	10,62	11,47	10,554	639.645
03 Mar 2025	10,92	-0,05	-0,42%	11,146	11,35	10,43	502.860
28 Feb 2025	10,966	-0,26	-2,30%	11,10	11,394	10,65	774.468
27 Feb 2025	11,224	1,22	12,24%	10,044	11,28	9,966	1.031.248
26 Feb 2025	10,00	0,60	6,37%	9,496	10,054	9,322	627.418
25 Feb 2025	9,401	-0,26	-2,73%	9,399	9,65	9,123	520.717
24 Feb 2025	9,665	0,26	2,82%	9,454	9,88	9,444	477.534
21 Feb 2025	9,40	0,25	2,71%	9,19	9,45	8,921	374.212
20 Feb 2025	9,152	0,50	5,79%	8,649	9,235	8,649	434.486
19 Feb 2025	8,651	0,04	0,50%	8,608	8,848	8,38	297.706
18 Feb 2025	8,608	0,25	3,04%	8,376	8,73	8,30	339.377
17 Feb 2025	8,354	-0,68	-7,56%	9,27	9,29	8,233	1.186.196
14 Feb 2025	9,037	0,72	8,71%	8,412	9,478	8,296	1.125.604
13 Feb 2025	8,313	0,24	2,99%	8,155	8,44	7,98	657.280
12 Feb 2025	8,072	-0,05	-0,65%	8,125	8,368	7,974	396.801