Dati storici Open Text - OTEX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,74	30,17	28,33	29,21	569.207	1,22	4,24%
1 Mese	28,46	30,17	26,84	28,36	547.848	1,50	5,27%
3 Mesi	29,55	31,9478	26,84	29,03	663.669	0,41	1,39%
6 Mesi	31,43	34,20	26,84	30,37	615.431	-1,47	-4,68%
1 Anno	43,98	45,47	26,84	32,33	655.857	-14,02	-31,88%
3 Anni	46,90	48,46	24,91	34,83	623.839	-16,94	-36,12%
5 Anni	46,80	55,25	24,91	38,39	584.179	-16,84	-35,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	29,95	0,72	2,46%	29,29	30,17	29,28	538.060
30 Gen 2025	29,23	-0,22	-0,75%	29,30	29,51	28,94	437.501
29 Gen 2025	29,45	0,78	2,72%	28,78	29,51	28,62	570.582
28 Gen 2025	28,67	-0,17	-0,59%	28,42	28,99	28,33	441.341
25 Gen 2025	28,84	0,44	1,55%	28,74	28,97	28,67	850.329
24 Gen 2025	28,40	0,00	0,00%	28,40	28,40	28,40	0
23 Gen 2025	28,40	0,04	0,14%	28,43	28,525	28,31	641.442
22 Gen 2025	28,36	0,58	2,09%	28,09	28,38	27,93	469.558
18 Gen 2025	27,78	-0,35	-1,24%	28,42	28,42	27,71	367.360
17 Gen 2025	28,13	-0,04	-0,14%	28,20	28,32	27,98	414.504
16 Gen 2025	28,17	0,61	2,21%	28,00	28,50	27,635	469.924
15 Gen 2025	27,56	0,37	1,36%	27,28	27,72	27,2199	609.899
14 Gen 2025	27,19	-0,31	-1,13%	27,09	27,39	26,84	723.935
11 Gen 2025	27,50	-0,37	-1,33%	27,51	27,83	26,96	660.638
09 Gen 2025	27,87	-0,36	-1,28%	28,03	28,18	27,67	750.542
08 Gen 2025	28,23	-0,64	-2,22%	28,96	29,17	28,1393	570.888
07 Gen 2025	28,87	0,30	1,05%	28,99	29,16	28,75	389.953
04 Gen 2025	28,57	0,32	1,13%	28,40	28,635	28,20	457.264
03 Gen 2025	28,25	-0,07	-0,25%	28,47	28,60	28,04	630.732
01 Gen 2025	28,32	-0,10	-0,35%	28,49	28,565	28,15	705.907