Dati storici Digi - DGII

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,63	32,95	30,41	31,34	262.877	0,87	2,75%
1 Mese	30,26	33,75	28,85	31,31	205.502	2,24	7,40%
3 Mesi	29,22	33,75	25,315	29,27	182.409	3,28	11,23%
6 Mesi	25,53	33,75	20,1667	26,64	204.014	6,97	27,30%
1 Anno	24,70	33,75	20,1667	26,83	204.099	7,80	31,58%
3 Anni	23,96	43,68	18,54	30,31	241.502	8,54	35,64%
5 Anni	18,12	43,68	6,18	25,42	223.460	14,38	79,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	32,95	1,47	4,67%	31,73	33,20	31,60	552.562
22 Nov 2024	31,48	-0,07	-0,22%	31,79	32,06	31,32	270.226
21 Nov 2024	31,55	0,37	1,19%	31,18	31,74	30,6775	307.680
20 Nov 2024	31,18	0,18	0,58%	30,72	31,54	30,41	189.826
19 Nov 2024	31,00	-0,41	-1,31%	31,435	31,685	30,57	261.823
16 Nov 2024	31,41	-0,27	-0,85%	31,63	31,635	30,42	284.828
15 Nov 2024	31,68	-0,29	-0,91%	32,67	33,75	30,54	389.333
14 Nov 2024	31,97	-0,65	-1,99%	32,68	33,19	31,95	400.061
13 Nov 2024	32,62	-0,60	-1,81%	32,95	33,15	32,41	190.240
12 Nov 2024	33,22	0,88	2,74%	32,69	33,33	32,575	194.382
09 Nov 2024	32,335	0,34	1,05%	31,98	32,38	31,46	197.934
08 Nov 2024	32,00	-0,21	-0,65%	32,08	32,55	31,58	166.770
07 Nov 2024	32,21	2,84	9,67%	31,44	32,83	31,072	280.389
06 Nov 2024	29,37	0,03	0,10%	29,31	29,72	29,17	109.730
05 Nov 2024	29,34	0,29	1,00%	29,10	29,78	29,10	94.008
01 Nov 2024	29,05	0,08	0,28%	29,22	29,56	28,96	103.828
31 Ott 2024	28,97	-0,86	-2,88%	29,99	29,99	28,85	182.230
30 Ott 2024	29,83	-0,76	-2,48%	30,61	30,90	29,82	87.131
29 Ott 2024	30,59	0,08	0,26%	30,35	30,5985	30,02	98.986
28 Ott 2024	30,51	0,65	2,18%	30,21	30,565	30,08	88.132
26 Ott 2024	29,86	-0,11	-0,37%	30,26	30,845	29,82	212.497
25 Ott 2024	29,97	-0,03	-0,10%	30,08	30,15	29,60	85.618
24 Ott 2024	30,00	-0,17	-0,56%	30,05	30,24	29,75	123.070