Dati storici Digimarc - DMRC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,40	23,12	21,00	21,82	158.262	-0,72	-3,21%
1 Mese	25,75	26,5585	21,00	23,15	158.917	-4,07	-15,81%
3 Mesi	38,80	43,43	21,00	28,80	149.623	-17,12	-44,12%
6 Mesi	25,96	43,43	21,00	31,15	124.824	-4,28	-16,49%
1 Anno	17,09	43,43	16,70	30,73	121.927	4,59	26,86%
3 Anni	34,00	53,74	12,45	27,75	112.288	-12,32	-36,24%
5 Anni	30,29	66,89	9,92	30,91	124.734	-8,61	-28,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	21,14	-0,68	-3,12%	21,60	22,035	21,14	211.006
30 Apr 2024	21,82	-0,56	-2,50%	22,39	22,585	21,745	105.132
27 Apr 2024	22,38	0,86	4,00%	21,52	22,6299	21,35	192.232
26 Apr 2024	21,52	-0,71	-3,19%	21,78	22,00	21,45	112.192
25 Apr 2024	22,23	0,01	0,05%	22,40	23,12	22,07	170.750
24 Apr 2024	22,22	-0,38	-1,68%	22,57	23,14	22,16	177.225
23 Apr 2024	22,60	0,01	0,04%	22,65	23,14	22,085	253.445
20 Apr 2024	22,59	-0,40	-1,74%	22,82	23,15	22,4201	156.860
19 Apr 2024	22,99	0,34	1,50%	22,59	23,06	22,50	147.087
18 Apr 2024	22,65	-0,30	-1,31%	23,00	23,125	22,46	138.191
17 Apr 2024	22,95	0,03	0,13%	22,56	23,51	22,34	212.650
16 Apr 2024	22,92	-0,51	-2,18%	23,65	23,65	22,75	170.763
13 Apr 2024	23,43	-0,79	-3,26%	23,90	24,16	23,26	100.311
12 Apr 2024	24,22	0,43	1,81%	23,89	24,5022	23,89	76.129
11 Apr 2024	23,79	-0,32	-1,33%	23,4834	24,15	23,40	152.238
10 Apr 2024	24,11	-0,55	-2,23%	24,74	24,86	23,92	105.300
09 Apr 2024	24,66	0,17	0,69%	24,68	24,87	24,28	100.986
06 Apr 2024	24,49	-0,25	-1,01%	24,68	25,00	23,84	182.860
05 Apr 2024	24,74	-1,26	-4,85%	26,42	26,42	24,65	199.499
04 Apr 2024	26,00	0,06	0,23%	25,75	26,5585	25,75	213.491
03 Apr 2024	25,94	-0,62	-2,33%	26,16	26,39	25,36	103.647
02 Apr 2024	26,56	-0,62	-2,28%	27,10	27,145	26,36	133.854