Dati storici Match - MTCH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,35	35,3831	32,4906	34,55	4.851.748	-1,21	-3,52%
1 Mese	33,24	36,52	32,4906	34,62	5.086.224	-0,10	-0,30%
3 Mesi	32,47	36,52	29,95	33,23	4.537.663	0,67	2,06%
6 Mesi	36,69	38,77	29,95	34,30	4.355.279	-3,55	-9,68%
1 Anno	36,17	38,84	27,655	33,64	4.925.483	-3,03	-8,38%
3 Anni	107,16	114,355	27,655	42,83	4.598.261	-74,02	-69,07%
5 Anni	74,89	182,00	27,655	67,17	3.864.434	-41,75	-55,75%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	32,77	-1,10	-3,25%	33,905	34,035	32,73	3.267.432
21 Feb 2025	33,87	-0,60	-1,74%	34,54	34,68	33,10	4.679.320
20 Feb 2025	34,47	-0,76	-2,16%	35,02	35,10	34,16	5.879.351
19 Feb 2025	35,23	0,54	1,56%	34,89	35,3831	34,855	4.404.860
15 Feb 2025	34,69	0,68	2,00%	34,32	34,895	34,22	4.674.658
14 Feb 2025	34,01	0,01	0,03%	34,00	34,21	33,67	4.856.821
13 Feb 2025	34,00	0,07	0,21%	33,78	34,15	33,515	4.203.116
12 Feb 2025	33,93	0,30	0,89%	34,22	34,425	33,315	6.173.011
11 Feb 2025	33,63	-0,17	-0,50%	34,035	34,20	33,58	3.572.659
08 Feb 2025	33,80	-0,79	-2,28%	34,70	34,78	33,39	5.404.349
07 Feb 2025	34,59	1,01	3,01%	33,79	34,77	33,79	6.743.425
06 Feb 2025	33,58	-2,89	-7,92%	34,90	34,90	33,12	10.691.707
05 Feb 2025	36,47	1,07	3,02%	35,40	36,52	35,36	8.975.002
04 Feb 2025	35,40	-0,30	-0,84%	35,08	35,86	35,08	4.323.357
01 Feb 2025	35,70	0,49	1,39%	35,21	36,08	35,21	4.191.612
31 Gen 2025	35,21	0,03	0,09%	35,47	35,71	34,99	3.867.510
30 Gen 2025	35,18	-0,24	-0,68%	35,54	35,92	35,09	3.170.749
29 Gen 2025	35,42	0,43	1,23%	34,98	35,605	34,61	3.427.729
28 Gen 2025	34,99	0,93	2,73%	34,06	35,68	34,06	4.566.334
25 Gen 2025	34,06	1,48	4,54%	33,24	34,19	33,195	3.630.343
24 Gen 2025	32,58	0,00	0,00%	32,58	32,58	32,58	0
23 Gen 2025	32,58	-0,16	-0,49%	32,69	33,15	32,42	2.833.868