Dati storici Inpost - INPST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,16	15,73	15,08	15,39	408.931	-0,03	-0,20%
1 Mese	14,28	15,97	13,98	15,22	505.503	0,85	5,95%
3 Mesi	14,58	15,97	13,515	14,69	460.647	0,55	3,77%
6 Mesi	9,15	15,97	9,054	13,40	386.756	5,98	65,36%
1 Anno	9,708	15,97	8,708	11,81	364.213	5,42	55,85%
3 Anni	15,768	17,976	3,9645	8,81	716.581	-0,638	-4,05%
5 Anni	19,00	21,195	3,9645	9,96	760.892	-3,87	-20,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Apr 2024	15,20	-0,17	-1,11%	15,38	15,45	15,08	270.868
26 Apr 2024	15,37	0,07	0,46%	15,48	15,56	15,37	655.864
25 Apr 2024	15,30	-0,30	-1,92%	15,61	15,73	15,24	252.091
24 Apr 2024	15,60	0,20	1,30%	15,59	15,71	15,44	426.887
23 Apr 2024	15,40	0,31	2,05%	15,16	15,48	15,12	438.944
22 Apr 2024	15,09	-0,09	-0,59%	15,23	15,40	15,01	273.721
19 Apr 2024	15,18	-0,33	-2,13%	15,28	15,34	15,00	424.340
18 Apr 2024	15,51	0,01	0,06%	15,54	15,57	15,27	352.537
17 Apr 2024	15,50	0,10	0,65%	15,37	15,61	15,34	612.167
16 Apr 2024	15,40	-0,32	-2,04%	15,47	15,57	15,30	610.985
15 Apr 2024	15,72	0,23	1,48%	15,34	15,97	15,34	569.073
12 Apr 2024	15,49	-0,20	-1,27%	15,69	15,85	15,45	593.137
11 Apr 2024	15,69	0,18	1,16%	15,51	15,84	15,46	558.364
10 Apr 2024	15,51	0,02	0,13%	15,58	15,58	14,84	731.440
09 Apr 2024	15,49	0,11	0,72%	15,40	15,57	15,27	446.246
08 Apr 2024	15,38	0,80	5,49%	14,70	15,40	14,66	698.279
05 Apr 2024	14,58	0,33	2,32%	14,08	14,58	13,98	592.501
04 Apr 2024	14,25	-0,25	-1,72%	14,52	14,52	14,19	593.329
03 Apr 2024	14,50	0,24	1,68%	14,32	14,52	14,18	478.309
02 Apr 2024	14,26	-0,03	-0,18%	14,28	14,43	14,14	530.978