Dati storici Masimo - MASI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	167,72	177,08	164,72	171,95	686.591	8,35	4,98%
1 Mese	167,62	177,08	163,54	169,52	489.376	8,45	5,04%
3 Mesi	140,10	180,97	139,43	166,63	570.831	35,97	25,67%
6 Mesi	107,80	180,97	101,61	140,43	662.150	68,27	63,33%
1 Anno	126,00	180,97	101,61	134,60	645.902	50,07	39,74%
3 Anni	214,80	239,19	75,22	134,16	735.905	-38,73	-18,03%
5 Anni	174,00	305,21	75,22	159,56	591.494	2,07	1,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Gen 2025	176,07	3,78	2,19%	175,00	177,08	173,47	407.947
18 Gen 2025	172,29	2,35	1,38%	172,00	173,37	169,55	616.441
17 Gen 2025	169,94	-2,13	-1,24%	172,00	176,00	164,72	992.966
16 Gen 2025	172,07	5,98	3,60%	167,72	173,86	166,65	722.973
15 Gen 2025	166,09	0,52	0,31%	167,00	169,59	164,71	349.154
14 Gen 2025	165,57	-0,85	-0,51%	164,62	166,53	163,54	447.535
11 Gen 2025	166,42	-2,38	-1,41%	166,77	168,4525	165,56	439.924
09 Gen 2025	168,80	3,25	1,96%	165,52	169,655	163,66	631.173
08 Gen 2025	165,55	-6,35	-3,69%	172,245	173,27	164,53	662.059
07 Gen 2025	171,90	0,67	0,39%	172,04	175,18	171,17	458.572
04 Gen 2025	171,23	2,66	1,58%	169,205	172,07	168,48	289.727
03 Gen 2025	168,57	3,27	1,98%	167,33	170,697	165,41	342.479
01 Gen 2025	165,30	-3,29	-1,95%	168,59	168,59	165,17	336.119
31 Dic 2024	168,59	-2,38	-1,39%	170,99	171,00	166,81	316.892
28 Dic 2024	170,97	-0,05	-0,03%	169,445	172,515	168,24	417.311
27 Dic 2024	171,02	2,71	1,61%	167,62	172,30	166,695	360.128
24 Dic 2024	168,31	0,80	0,48%	166,79	168,76	166,73	137.166
24 Dic 2024	167,51	-2,01	-1,19%	169,52	169,955	165,85	328.156