Dati storici Mattel - MAT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,02	20,07	17,98	18,73	3.972.282	0,23	1,28%
1 Mese	19,81	20,07	17,94	18,77	2.927.677	-1,56	-7,87%
3 Mesi	18,79	20,48	17,94	19,15	3.194.747	-0,54	-2,87%
6 Mesi	16,80	20,48	16,20	18,89	3.078.233	1,45	8,63%
1 Anno	16,76	22,575	16,20	19,59	3.063.170	1,49	8,89%
3 Anni	21,07	26,99	15,36	20,42	3.053.252	-2,82	-13,38%
5 Anni	13,32	26,99	6,53	16,38	3.620.860	4,93	37,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	18,36	-0,11	-0,60%	18,45	18,54	18,285	3.032.241
26 Apr 2024	18,47	-0,71	-3,70%	19,13	19,13	17,98	4.165.038
25 Apr 2024	19,18	0,45	2,40%	19,22	20,07	19,08	6.388.158
24 Apr 2024	18,73	0,11	0,59%	18,63	18,93	18,53	3.704.040
23 Apr 2024	18,62	0,57	3,16%	18,17	18,65	18,08	3.632.402
20 Apr 2024	18,05	-0,12	-0,66%	18,02	18,25	17,99	1.971.770
19 Apr 2024	18,17	0,12	0,66%	18,13	18,185	18,025	3.636.934
18 Apr 2024	18,05	0,08	0,45%	18,08	18,17	17,94	2.450.438
17 Apr 2024	17,97	-0,12	-0,66%	18,01	18,20	17,95	2.818.315
16 Apr 2024	18,09	-0,34	-1,84%	18,56	18,63	18,065	2.677.248
13 Apr 2024	18,43	-0,13	-0,70%	18,40	18,615	18,36	1.874.409
12 Apr 2024	18,56	-0,13	-0,70%	18,69	18,86	18,3602	2.982.990
11 Apr 2024	18,69	-0,47	-2,45%	18,92	18,97	18,63	4.448.808
10 Apr 2024	19,16	-0,19	-0,98%	19,34	19,47	19,135	1.542.347
09 Apr 2024	19,35	0,04	0,21%	19,29	19,54	19,275	1.559.241
06 Apr 2024	19,31	-0,20	-1,03%	19,50	19,58	19,23	1.935.308
05 Apr 2024	19,51	0,13	0,67%	19,58	19,81	19,35	2.520.506
04 Apr 2024	19,38	-0,24	-1,22%	19,60	19,725	19,355	2.330.596
03 Apr 2024	19,62	-0,06	-0,30%	19,56	19,655	19,36	3.046.030
02 Apr 2024	19,68	-0,13	-0,66%	19,81	19,875	19,605	1.941.281
28 Mar 2024	19,81	0,05	0,25%	19,76	19,83	19,68	1.833.795
27 Mar 2024	19,76	0,36	1,86%	19,50	19,76	19,4854	1.632.222