Dati storici Colliers - CIGI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	107,36	109,595	101,01	106,40	136.399	-2,75	-2,56%
1 Mese	120,89	121,675	101,01	109,96	116.082	-16,28	-13,47%
3 Mesi	114,18	131,05	101,01	117,56	134.386	-9,57	-8,38%
6 Mesi	84,42	131,05	83,38	112,93	115.113	20,19	23,92%
1 Anno	95,03	131,05	83,38	106,99	107.207	9,58	10,08%
3 Anni	108,41	158,42	83,38	112,62	88.798	-3,80	-3,51%
5 Anni	62,66	158,42	33,93	95,82	86.170	41,95	66,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	104,68	0,64	0,62%	104,04	106,18	103,81	150.003
01 Mag 2024	104,04	-3,10	-2,89%	105,98	106,78	103,84	92.912
30 Apr 2024	107,14	-0,89	-0,82%	108,50	109,595	106,23	121.431
27 Apr 2024	108,03	0,55	0,51%	107,79	108,695	107,34	82.630
26 Apr 2024	107,48	-1,52	-1,39%	107,745	109,32	106,80	233.662
25 Apr 2024	109,00	-0,91	-0,83%	109,29	110,29	106,78	210.498
24 Apr 2024	109,91	1,35	1,24%	108,66	110,18	107,80	93.427
23 Apr 2024	108,56	2,34	2,20%	106,20	108,68	105,89	137.247
20 Apr 2024	106,22	-0,72	-0,67%	107,09	108,31	105,71	136.048
19 Apr 2024	106,94	-2,00	-1,84%	108,85	109,29	105,54	185.677
18 Apr 2024	108,94	-0,14	-0,13%	109,50	109,69	107,50	117.356
17 Apr 2024	109,08	-0,84	-0,76%	107,77	110,08	107,55	134.768
16 Apr 2024	109,92	-3,24	-2,86%	113,35	114,34	109,85	50.693
13 Apr 2024	113,16	-0,37	-0,33%	112,87	113,23	111,96	53.584
12 Apr 2024	113,53	-0,76	-0,66%	114,53	114,785	113,29	43.317
11 Apr 2024	114,29	-5,50	-4,59%	116,64	116,64	113,92	67.203
10 Apr 2024	119,79	1,32	1,11%	119,15	121,62	118,91	89.058
09 Apr 2024	118,47	0,10	0,08%	118,84	118,84	117,38	104.635
06 Apr 2024	118,37	0,18	0,15%	118,06	119,415	117,22	150.229
05 Apr 2024	118,19	-1,50	-1,25%	120,89	121,675	118,19	55.663
04 Apr 2024	119,69	0,88	0,74%	118,58	120,25	118,39	34.096
03 Apr 2024	118,81	-0,50	-0,42%	117,82	119,19	117,655	52.845