Dati storici Interactive Brokers - IBKR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	110,63	116,33	108,85	112,97	922.999	5,01	4,53%
1 Mese	111,91	116,92	106,795	111,52	1.010.312	3,73	3,33%
3 Mesi	88,48	116,92	88,30	106,65	1.016.752	27,16	30,70%
6 Mesi	80,22	116,92	72,60	93,01	1.156.279	35,42	44,15%
1 Anno	79,93	116,92	70,83	89,14	1.039.713	35,71	44,68%
3 Anni	73,56	116,92	52,18	76,70	983.463	42,08	57,21%
5 Anni	48,25	116,92	33,70	70,61	881.269	67,39	139,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	115,64	0,95	0,83%	114,75	116,33	114,34	666.549
24 Apr 2024	114,69	1,57	1,39%	113,12	116,06	112,42	1.041.339
23 Apr 2024	113,12	1,57	1,41%	112,47	113,77	111,85	934.645
20 Apr 2024	111,55	0,95	0,86%	110,60	112,36	110,60	1.011.516
19 Apr 2024	110,60	1,37	1,25%	110,63	111,745	108,85	960.945
18 Apr 2024	109,23	1,84	1,71%	109,50	114,17	108,53	2.489.738
17 Apr 2024	107,39	-1,77	-1,62%	109,18	109,57	106,795	2.246.723
16 Apr 2024	109,16	-1,23	-1,11%	111,98	112,12	108,60	924.227
13 Apr 2024	110,39	-1,77	-1,58%	112,00	112,12	110,00	785.984
12 Apr 2024	112,16	-1,34	-1,18%	113,10	113,10	111,83	655.291
11 Apr 2024	113,50	2,40	2,16%	111,46	114,47	111,32	942.818
10 Apr 2024	111,10	-3,27	-2,86%	113,84	114,20	110,6506	631.890
09 Apr 2024	114,37	1,70	1,51%	113,75	114,58	112,9101	487.483
06 Apr 2024	112,67	1,64	1,48%	111,67	113,31	111,55	953.490
05 Apr 2024	111,03	-3,73	-3,25%	115,23	115,42	110,8696	920.652
04 Apr 2024	114,76	0,29	0,25%	114,91	116,92	114,25	1.119.051
03 Apr 2024	114,47	2,42	2,16%	112,52	114,795	112,43	1.091.107
02 Apr 2024	112,05	0,34	0,30%	111,71	112,64	110,92	675.302
28 Mar 2024	111,71	0,28	0,25%	111,91	112,48	111,33	657.177
27 Mar 2024	111,43	1,19	1,08%	110,54	111,53	110,03	634.231
26 Mar 2024	110,24	1,12	1,03%	109,53	110,42	109,35	519.001
25 Mar 2024	109,12	0,65	0,60%	108,11	109,235	107,82	545.559