Dati storici MarketAxess - MKTX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	203,24	209,8801	199,33	203,08	381.095	3,00	1,48%
1 Mese	217,85	229,5072	199,33	210,76	377.120	-11,61	-5,33%
3 Mesi	224,08	229,86	199,33	215,11	387.887	-17,84	-7,96%
6 Mesi	219,65	297,97	199,33	232,97	387.590	-13,41	-6,11%
1 Anno	316,63	320,23	199,33	240,48	401.238	-110,39	-34,86%
3 Anni	490,37	498,97	199,33	298,19	344.800	-284,13	-57,94%
5 Anni	282,41	606,45	199,33	343,09	327.534	-76,17	-26,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	206,24	6,15	3,07%	200,09	209,8801	199,33	466.257
01 Mag 2024	200,09	-4,01	-1,96%	201,12	203,365	199,99	434.059
30 Apr 2024	204,10	2,31	1,14%	203,68	205,21	202,43	510.561
27 Apr 2024	201,79	0,21	0,10%	201,30	203,88	201,16	253.634
26 Apr 2024	201,58	-2,64	-1,29%	202,82	204,00	200,915	238.221
25 Apr 2024	204,22	-0,55	-0,27%	203,23	205,23	201,325	252.997
24 Apr 2024	204,77	0,34	0,17%	203,84	206,215	202,645	267.026
23 Apr 2024	204,43	0,42	0,21%	204,60	206,595	202,71	278.217
20 Apr 2024	204,01	0,86	0,42%	202,96	207,115	200,94	359.647
19 Apr 2024	203,15	1,22	0,60%	202,19	204,66	199,34	281.613
18 Apr 2024	201,93	-0,84	-0,41%	205,04	205,18	201,35	467.134
17 Apr 2024	202,77	-2,17	-1,06%	203,00	206,065	201,96	439.201
16 Apr 2024	204,94	-8,06	-3,78%	213,50	213,67	204,78	391.638
13 Apr 2024	213,00	-4,78	-2,19%	216,55	216,55	211,665	347.790
12 Apr 2024	217,78	-4,41	-1,98%	221,04	222,375	216,30	303.159
11 Apr 2024	222,19	-4,31	-1,90%	222,84	226,55	220,65	355.945
10 Apr 2024	226,50	2,18	0,97%	226,49	228,095	224,75	407.147
09 Apr 2024	224,32	-1,07	-0,47%	227,95	229,5072	223,749	495.971
06 Apr 2024	225,39	0,60	0,27%	223,49	225,72	220,73	422.404
05 Apr 2024	224,79	9,85	4,58%	217,85	226,405	217,85	546.463
04 Apr 2024	214,94	0,58	0,27%	213,24	215,831	210,70	315.996
03 Apr 2024	214,36	-2,20	-1,02%	215,43	216,62	212,28	240.698