Dati storici Monster Beverage - MNST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	49,99	53,10	49,22	50,85	6.843.023	3,01	6,02%
1 Mese	48,10	53,10	45,70	48,67	6.336.542	4,90	10,19%
3 Mesi	55,09	56,02	45,70	50,38	5.551.928	-2,09	-3,79%
6 Mesi	47,01	56,70	45,70	51,27	5.665.226	5,99	12,74%
1 Anno	55,44	61,225	43,32	51,88	6.791.208	-2,44	-4,40%
3 Anni	40,42	61,225	35,8875	51,81	4.686.477	12,58	31,12%
5 Anni	35,01	61,225	25,03	49,00	3.710.179	17,99	51,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	53,00	1,79	3,50%	51,58	53,36	51,31	7.702.552
21 Feb 2025	51,21	-0,48	-0,93%	51,59	51,79	51,00	7.027.971
20 Feb 2025	51,69	0,64	1,25%	51,25	51,90	51,05	6.564.789
19 Feb 2025	51,05	1,80	3,65%	49,22	51,09	49,18	7.873.662
15 Feb 2025	49,25	-0,27	-0,55%	49,83	50,34	49,22	6.107.118
14 Feb 2025	49,52	1,35	2,80%	48,46	49,57	48,39	5.722.711
13 Feb 2025	48,17	0,11	0,23%	47,53	48,27	47,3239	2.696.215
12 Feb 2025	48,06	0,25	0,52%	47,81	48,08	47,22	3.141.196
11 Feb 2025	47,81	1,24	2,66%	46,62	48,11	46,57	7.113.994
08 Feb 2025	46,57	0,27	0,58%	46,30	47,04	46,19	4.634.248
07 Feb 2025	46,30	0,14	0,30%	46,47	46,65	46,04	4.578.324
06 Feb 2025	46,16	-0,45	-0,97%	46,68	46,785	45,70	7.605.222
05 Feb 2025	46,61	-0,89	-1,87%	47,61	48,025	46,52	9.207.641
04 Feb 2025	47,50	-1,21	-2,48%	48,57	48,595	47,335	6.171.757
01 Feb 2025	48,71	-0,65	-1,32%	49,31	49,60	48,62	4.906.783
31 Gen 2025	49,36	0,26	0,53%	49,65	49,77	49,045	5.337.320
30 Gen 2025	49,10	0,45	0,92%	48,67	49,305	48,43	7.083.209
29 Gen 2025	48,65	-0,69	-1,40%	49,26	49,26	48,425	6.367.748
28 Gen 2025	49,34	1,06	2,20%	48,66	50,01	48,66	10.034.575
25 Gen 2025	48,28	-0,93	-1,89%	48,10	48,525	47,91	9.029.883
24 Gen 2025	49,21	0,00	0,00%	49,21	49,21	49,21	0