Dati storici Mitek Systems - MITK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	11,83	13,28	11,83	12,60	721.057	0,87	7,35%
1 Mese	14,14	16,24	11,83	13,43	793.634	-1,44	-10,18%
3 Mesi	12,85	16,24	11,15	12,88	535.577	-0,15	-1,17%
6 Mesi	10,60	16,24	9,91	12,37	453.650	2,10	19,81%
1 Anno	8,80	16,24	8,80	11,69	433.253	3,90	44,32%
3 Anni	16,43	23,29	8,321	13,42	384.380	-3,73	-22,70%
5 Anni	11,66	23,29	5,26	12,72	430.395	1,04	8,92%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	12,70	0,29	2,34%	12,44	12,79	12,44	644.859
26 Apr 2024	12,41	-0,25	-1,97%	12,48	12,68	12,36	292.390
25 Apr 2024	12,66	-0,28	-2,16%	13,01	13,04	12,60	452.284
24 Apr 2024	12,94	0,26	2,05%	12,345	13,28	12,345	1.161.859
23 Apr 2024	12,68	0,50	4,11%	12,28	12,785	12,27	667.871
20 Apr 2024	12,18	0,20	1,67%	11,83	12,23	11,83	1.030.879
19 Apr 2024	11,98	-0,19	-1,56%	12,19	12,32	11,88	958.711
18 Apr 2024	12,17	-1,22	-9,11%	13,46	13,63	12,01	2.130.460
17 Apr 2024	13,39	-1,44	-9,71%	13,755	14,59	13,18	1.770.945
16 Apr 2024	14,83	0,20	1,37%	15,19	16,24	14,77	1.832.574
13 Apr 2024	14,63	-0,03	-0,20%	14,61	14,73	14,35	507.541
12 Apr 2024	14,66	0,47	3,31%	14,46	14,70	14,17	686.147
11 Apr 2024	14,19	-0,40	-2,74%	14,295	14,43	14,08	315.214
10 Apr 2024	14,59	0,04	0,27%	14,75	14,825	14,335	300.527
09 Apr 2024	14,55	-0,05	-0,34%	14,58	14,77	14,38	325.619
06 Apr 2024	14,60	0,35	2,46%	14,25	14,987	14,25	606.065
05 Apr 2024	14,25	0,36	2,59%	14,13	14,51	14,02	484.399
04 Apr 2024	13,89	-0,12	-0,86%	13,92	14,00	13,6801	347.462
03 Apr 2024	14,01	-0,38	-2,64%	14,25	14,29	13,93	622.284
02 Apr 2024	14,39	0,29	2,06%	14,14	14,56	14,04	585.812
28 Mar 2024	14,10	0,18	1,29%	13,91	14,23	13,78	789.311