Dati storici IBEX - IBEX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,96	15,82	14,89	15,35	37.306	0,51	3,41%
1 Mese	13,42	15,82	13,00	14,26	34.595	2,05	15,28%
3 Mesi	15,17	16,64	13,00	14,89	56.072	0,30	1,98%
6 Mesi	17,71	19,21	13,00	16,08	58.879	-2,24	-12,65%
1 Anno	20,74	23,49	11,4474	17,23	72.892	-5,27	-25,41%
3 Anni	22,10	31,395	10,77	19,74	53.470	-6,63	-30,00%
5 Anni	18,00	31,395	9,27	18,66	59.007	-2,53	-14,06%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	15,47	0,04	0,26%	15,46	15,53	15,25	42.234
21 Mag 2024	15,43	-0,05	-0,32%	15,41	15,82	15,41	52.096
18 Mag 2024	15,48	0,32	2,11%	15,18	15,54	14,93	39.000
17 Mag 2024	15,16	0,15	1,00%	14,94	15,2366	14,89	29.614
16 Mag 2024	15,01	0,05	0,33%	14,96	15,28	14,96	23.584
15 Mag 2024	14,96	0,76	5,35%	14,43	15,04	14,43	68.016
14 Mag 2024	14,20	-0,35	-2,41%	14,48	14,6763	14,20	30.822
11 Mag 2024	14,55	0,74	5,36%	14,46	15,41	14,16	51.244
10 Mag 2024	13,81	-0,42	-2,95%	14,24	14,24	13,61	34.875
09 Mag 2024	14,23	0,11	0,78%	13,96	14,23	13,86	34.132
08 Mag 2024	14,12	0,36	2,62%	13,72	14,12	13,72	31.577
07 Mag 2024	13,76	0,17	1,25%	13,61	13,81	13,42	30.987
04 Mag 2024	13,59	0,20	1,49%	13,59	13,68	13,49	14.902
03 Mag 2024	13,39	0,11	0,83%	13,38	13,46	13,27	15.774
02 Mag 2024	13,28	0,18	1,37%	13,16	13,395	13,125	23.639
01 Mag 2024	13,10	-0,27	-2,02%	13,23	13,31	13,10	68.461
30 Apr 2024	13,37	0,17	1,29%	13,23	13,5434	13,20	33.535
27 Apr 2024	13,20	0,14	1,07%	13,19	13,25	13,02	22.243
26 Apr 2024	13,06	-0,25	-1,88%	13,31	13,31	13,00	28.766
25 Apr 2024	13,31	-0,11	-0,82%	13,42	13,43	13,27	16.651
24 Apr 2024	13,42	-0,12	-0,89%	13,52	13,83	13,42	21.818
23 Apr 2024	13,54	0,18	1,35%	13,40	13,75	13,25	66.098