Dati storici IES - IESC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	273,08	297,07	263,3011	278,96	143.585	-8,18	-3,00%
1 Mese	231,22	297,07	200,00	246,77	113.591	33,68	14,57%
3 Mesi	177,20	297,07	140,89	203,22	131.196	87,70	49,49%
6 Mesi	167,77	297,07	124,55	171,54	143.357	97,13	57,89%
1 Anno	66,31	297,07	64,495	148,32	122.857	198,59	299,49%
3 Anni	54,48	297,07	24,94	110,09	64.781	210,42	386,23%
5 Anni	20,24	297,07	13,7297	85,88	57.833	244,66	1.208,79%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Nov 2024	264,90	-1,46	-0,55%	267,33	270,2633	263,3011	122.482
14 Nov 2024	266,36	-13,48	-4,82%	281,24	286,7923	265,00	138.423
13 Nov 2024	279,84	-12,95	-4,42%	290,50	297,07	277,18	143.787
12 Nov 2024	292,79	7,24	2,54%	292,96	295,55	273,00	165.325
09 Nov 2024	285,55	14,69	5,42%	273,08	285,56	272,00	157.415
08 Nov 2024	270,86	7,30	2,77%	265,25	274,46	264,00	151.911
07 Nov 2024	263,56	17,50	7,11%	263,10	267,80	257,0661	165.764
06 Nov 2024	246,06	7,75	3,25%	241,09	254,9897	241,09	142.088
05 Nov 2024	238,31	5,68	2,44%	233,78	242,75	231,5113	146.231
01 Nov 2024	232,63	13,97	6,39%	219,85	233,11	219,85	105.895
31 Ott 2024	218,665	1,19	0,55%	215,00	219,16	209,88	90.825
30 Ott 2024	217,47	3,29	1,54%	211,19	217,78	208,20	64.405
29 Ott 2024	214,18	2,87	1,36%	209,50	214,24	206,1492	55.722
28 Ott 2024	211,31	3,32	1,60%	209,92	215,45	209,92	83.166
26 Ott 2024	207,99	-2,24	-1,07%	214,09	214,09	203,00	87.316
25 Ott 2024	210,23	-0,55	-0,26%	211,11	213,9788	208,70	59.904
24 Ott 2024	210,78	-2,79	-1,31%	209,41	213,511	200,00	141.958
23 Ott 2024	213,57	-15,15	-6,62%	226,62	227,87	212,18	145.376
22 Ott 2024	228,72	-0,14	-0,06%	228,42	231,50	226,58	62.274
19 Ott 2024	228,86	-1,04	-0,45%	231,22	232,05	222,32	75.958
18 Ott 2024	229,90	4,80	2,13%	228,76	231,27	225,00	91.099
17 Ott 2024	225,10	5,16	2,35%	224,38	228,3675	219,2001	93.794
16 Ott 2024	219,94	-8,10	-3,55%	229,09	231,54	215,00	130.123