Dati storici MicroStrategy - MSTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	297,20	310,44	231,51	260,50	20.388.611	-6,84	-2,30%
1 Mese	325,31	344,89	231,51	276,54	20.496.617	-34,95	-10,74%
3 Mesi	319,33	404,4173	231,51	317,99	18.696.287	-28,97	-9,07%
6 Mesi	137,02	542,99	128,51	314,13	22.143.351	153,34	111,91%
1 Anno	170,801	542,99	101,00	291,66	12.464.547	119,56	70,00%
3 Anni	38,995	542,99	13,256	260,69	4.718.284	251,37	644,61%
5 Anni	10,288	542,99	9,00	246,82	3.015.131	280,07	2.722,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	263,26	0,71	0,27%	262,00	270,405	253,76	13.755.342
12 Mar 2025	262,55	1,96	0,75%	264,60	269,7721	248,36	14.280.841
11 Mar 2025	260,59	21,32	8,91%	244,80	263,0999	231,51	22.015.711
10 Mar 2025	239,27	-47,91	-16,68%	268,02	272,00	231,62	31.119.686
08 Mar 2025	287,18	-16,93	-5,57%	297,20	310,44	281,44	22.726.500
07 Mar 2025	304,11	-4,44	-1,44%	298,56	320,94	292,17	24.691.697
06 Mar 2025	308,55	33,40	12,14%	278,305	311,28	271,77	26.064.483
05 Mar 2025	275,15	24,23	9,66%	240,50	293,04	237,0102	30.040.547
04 Mar 2025	250,92	-4,51	-1,77%	293,28	295,10	246,10	30.505.927
01 Mar 2025	255,43	15,38	6,41%	238,23	257,4999	231,92	22.662.122
28 Feb 2025	240,05	-23,22	-8,82%	266,95	271,4552	239,48	18.483.106
27 Feb 2025	263,27	12,76	5,09%	245,40	264,46	244,01	19.882.506
26 Feb 2025	250,51	-32,25	-11,41%	268,20	270,2899	243,70	31.349.166
25 Feb 2025	282,76	-16,93	-5,65%	304,07	304,07	276,395	17.764.290
22 Feb 2025	299,69	-24,23	-7,48%	327,70	329,00	299,04	17.882.140
21 Feb 2025	323,92	5,25	1,65%	323,71	327,83	314,95	12.314.519
20 Feb 2025	318,67	-15,30	-4,58%	337,265	340,19	317,22	17.015.924
19 Feb 2025	333,97	-3,76	-1,11%	337,50	340,49	326,785	9.308.031
15 Feb 2025	337,73	12,81	3,94%	325,31	344,89	323,7128	13.893.327