Dati storici Digi - DGII

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,81	31,80	24,44	28,34	234.889	-4,81	-15,61%
1 Mese	30,66	32,85	24,44	29,87	165.734	-4,66	-15,20%
3 Mesi	29,35	32,90	24,44	29,96	153.959	-3,35	-11,41%
6 Mesi	24,85	32,90	21,25	26,62	214.453	1,15	4,63%
1 Anno	28,87	42,95	21,25	30,28	252.118	-2,87	-9,94%
3 Anni	18,16	43,68	16,70	29,74	230.435	7,84	43,17%
5 Anni	12,80	43,68	6,18	24,58	213.716	13,20	103,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	25,73	0,23	0,90%	25,92	27,0794	25,10	522.138
03 Mag 2024	25,50	-5,22	-16,99%	30,67	30,75	24,44	545.221
02 Mag 2024	30,72	0,06	0,20%	30,59	31,365	30,49	209.024
01 Mag 2024	30,66	-0,31	-1,00%	30,56	30,99	30,51	184.138
30 Apr 2024	30,97	0,02	0,06%	31,05	31,80	30,83	145.076
27 Apr 2024	30,95	0,36	1,18%	30,81	31,03	30,64	90.986
26 Apr 2024	30,59	-0,14	-0,46%	30,24	30,77	30,02	147.611
25 Apr 2024	30,73	0,33	1,09%	30,57	31,00	30,0701	167.065
24 Apr 2024	30,40	0,91	3,09%	29,56	30,58	29,56	101.755
23 Apr 2024	29,49	0,18	0,61%	30,51	30,51	29,2406	98.655
20 Apr 2024	29,31	-0,29	-0,98%	29,36	29,91	29,25	165.345
19 Apr 2024	29,60	-0,56	-1,86%	30,15	30,25	29,515	143.952
18 Apr 2024	30,16	-0,16	-0,53%	30,70	30,755	30,15	215.548
17 Apr 2024	30,32	-0,08	-0,26%	29,79	30,41	29,77	163.815
16 Apr 2024	30,40	-0,51	-1,65%	30,86	31,32	30,005	144.011
13 Apr 2024	30,91	-0,43	-1,37%	31,15	31,37	30,35	122.281
12 Apr 2024	31,34	0,34	1,10%	31,26	31,46	30,935	78.512
11 Apr 2024	31,00	-1,82	-5,55%	31,81	31,81	30,7602	145.493
10 Apr 2024	32,82	0,58	1,80%	32,22	32,85	32,21	185.010
09 Apr 2024	32,24	1,35	4,37%	31,21	32,28	31,1144	179.670
06 Apr 2024	30,89	0,27	0,88%	30,66	30,98	30,4264	81.504
05 Apr 2024	30,62	-1,41	-4,40%	32,30	32,90	30,50	207.079