Dati storici Melexis - MELE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	56,75	59,90	55,60	57,39	79.571	2,00	3,52%
1 Mese	54,70	63,10	54,20	58,06	79.474	4,05	7,40%
3 Mesi	58,45	63,10	52,65	57,59	74.402	0,30	0,51%
6 Mesi	77,55	79,85	52,65	60,56	60.032	-18,80	-24,24%
1 Anno	79,85	87,20	52,65	67,56	46.653	-21,10	-26,42%
3 Anni	73,85	106,90	52,65	76,53	36.617	-15,10	-20,45%
5 Anni	56,00	110,80	43,86	77,44	38.601	2,75	4,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	58,75	-1,00	-1,67%	59,50	59,75	58,40	61.924
06 Mar 2025	59,75	2,60	4,55%	57,60	59,90	57,60	81.535
05 Mar 2025	57,15	1,30	2,33%	57,25	58,65	57,00	49.148
04 Mar 2025	55,85	-2,05	-3,54%	57,35	58,40	55,60	116.208
03 Mar 2025	57,90	0,95	1,67%	57,00	58,25	56,65	69.585
28 Feb 2025	56,95	-1,05	-1,81%	56,75	57,65	56,40	81.380
27 Feb 2025	58,00	-3,00	-4,92%	60,50	61,10	58,00	80.894
26 Feb 2025	61,00	0,20	0,33%	60,80	61,30	60,65	63.370
25 Feb 2025	60,80	-0,70	-1,14%	60,45	61,50	60,15	39.553
24 Feb 2025	61,50	0,45	0,74%	61,35	62,35	61,20	63.084
21 Feb 2025	61,05	-0,90	-1,45%	62,90	63,10	60,85	57.601
20 Feb 2025	61,95	2,15	3,60%	59,10	62,05	58,95	104.453
19 Feb 2025	59,80	1,70	2,93%	58,70	60,60	58,65	113.736
18 Feb 2025	58,10	0,60	1,04%	57,75	58,60	57,20	100.296
17 Feb 2025	57,50	0,35	0,61%	56,85	58,35	56,85	64.772
14 Feb 2025	57,15	0,65	1,15%	56,55	57,75	56,35	78.679
13 Feb 2025	56,50	0,60	1,07%	56,75	57,00	55,65	60.379
12 Feb 2025	55,90	0,00	0,00%	56,05	56,95	55,35	77.092
11 Feb 2025	55,90	-0,05	-0,09%	55,50	56,20	55,25	85.707
10 Feb 2025	55,95	0,45	0,81%	56,35	56,75	55,60	101.185