Dati storici Booking - BKNG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	5.016,01	5.054,75	4.601,485	4.829,25	304.821	-342,63	-6,83%
1 Mese	4.962,71	5.282,00	4.601,485	4.963,55	287.270	-289,33	-5,83%
3 Mesi	5.211,57	5.282,00	4.595,91	4.891,37	259.431	-538,19	-10,33%
6 Mesi	3.818,36	5.337,24	3.719,34	4.761,01	232.968	855,02	22,39%
1 Anno	3.477,76	5.337,24	3.182,01	4.199,56	238.568	1.195,62	34,38%
3 Anni	1.977,00	5.337,24	1.616,85	2.907,71	303.676	2.696,38	136,39%
5 Anni	1.589,95	5.337,24	1.107,285	2.466,50	346.682	3.083,43	193,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	4.673,38	-22,59	-0,48%	4.678,75	4.725,43	4.601,485	296.793
07 Mar 2025	4.695,97	-221,49	-4,50%	4.816,01	4.871,71	4.686,25	306.861
06 Mar 2025	4.917,46	19,06	0,39%	4.894,61	4.949,4799	4.842,24	212.569
05 Mar 2025	4.898,40	-47,75	-0,97%	4.849,42	4.967,95	4.790,64	389.694
04 Mar 2025	4.946,15	-69,86	-1,39%	5.016,01	5.054,75	4.914,10	351.910
01 Mar 2025	5.016,01	97,88	1,99%	4.938,15	5.016,01	4.896,111	305.429
28 Feb 2025	4.918,13	-116,42	-2,31%	5.042,11	5.060,00	4.916,65	208.509
27 Feb 2025	5.034,55	0,72	0,01%	5.058,00	5.129,00	5.025,00	267.852
26 Feb 2025	5.033,83	-15,25	-0,30%	5.090,00	5.090,00	4.951,92	358.485
25 Feb 2025	5.049,08	58,44	1,17%	5.004,00	5.102,9303	4.998,11	350.195
22 Feb 2025	4.990,64	-27,59	-0,55%	5.218,74	5.282,00	4.970,05	724.213
21 Feb 2025	5.018,2299	-92,37	-1,81%	5.109,55	5.109,99	4.975,81	301.035
20 Feb 2025	5.110,60	-31,28	-0,61%	5.168,62	5.168,62	5.043,02	187.192
19 Feb 2025	5.141,88	97,48	1,93%	5.100,00	5.165,00	5.062,2111	262.446
15 Feb 2025	5.044,40	35,70	0,71%	5.085,4399	5.088,67	4.975,543	202.543
14 Feb 2025	5.008,70	-9,41	-0,19%	5.047,97	5.079,09	4.984,305	224.467
13 Feb 2025	5.018,11	120,79	2,47%	4.877,03	5.020,66	4.877,03	198.936
12 Feb 2025	4.897,32	-16,16	-0,33%	4.894,01	4.931,78	4.863,60	177.366
11 Feb 2025	4.913,4799	26,01	0,53%	4.962,71	4.987,00	4.905,99	191.789