Dati storici XP - XP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,89	15,47	13,655	14,87	6.447.576	0,945	6,80%
1 Mese	14,15	15,47	13,655	14,67	5.740.477	0,685	4,84%
3 Mesi	12,82	15,47	10,82	12,99	6.636.165	2,02	15,72%
6 Mesi	18,13	20,39	10,82	14,55	5.738.059	-3,30	-18,17%
1 Anno	25,25	26,31	10,82	17,39	5.929.802	-10,42	-41,25%
3 Anni	31,00	33,825	10,30	19,32	5.346.078	-16,17	-52,15%
5 Anni	28,98	53,08	10,30	22,76	4.019.605	-14,15	-48,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	15,15	-0,28	-1,81%	15,27	15,47	14,995	10.424.168
08 Mar 2025	15,43	0,88	6,05%	14,55	15,43	14,55	8.395.628
07 Mar 2025	14,55	0,20	1,39%	14,31	14,67	14,31	3.964.647
06 Mar 2025	14,35	0,29	2,06%	14,24	14,385	14,06	3.693.062
05 Mar 2025	14,06	0,05	0,36%	13,88	14,24	13,655	5.492.141
04 Mar 2025	14,01	-0,14	-0,99%	14,41	14,46	13,93	3.957.460
01 Mar 2025	14,15	-0,35	-2,41%	14,20	14,50	14,00	7.620.448
28 Feb 2025	14,50	-0,18	-1,23%	14,68	14,90	14,385	4.804.023
27 Feb 2025	14,68	-0,04	-0,27%	15,01	15,01	14,61	5.121.422
26 Feb 2025	14,72	0,16	1,10%	14,66	14,855	14,485	3.994.954
25 Feb 2025	14,56	-0,09	-0,61%	14,59	14,94	14,54	4.613.204
22 Feb 2025	14,65	-0,40	-2,66%	15,03	15,06	14,63	4.774.072
21 Feb 2025	15,05	0,22	1,48%	14,88	15,425	14,88	6.672.617
20 Feb 2025	14,83	-0,19	-1,26%	15,265	15,265	14,5403	4.988.135
19 Feb 2025	15,02	0,28	1,90%	14,72	15,18	14,72	7.923.561
15 Feb 2025	14,74	0,40	2,79%	14,64	15,05	14,565	8.361.651
14 Feb 2025	14,34	0,02	0,14%	14,30	14,445	14,165	2.749.930
13 Feb 2025	14,32	0,07	0,49%	14,09	14,33	14,01	5.723.242
12 Feb 2025	14,25	0,11	0,78%	14,15	14,365	13,99	4.676.205