Dati storici Intercontinental Exchange - ICE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	132,80	134,89	129,46	131,30	2.507.094	-1,59	-1,20%
1 Mese	138,71	138,8696	129,46	134,87	2.277.121	-7,50	-5,41%
3 Mesi	127,09	140,43	125,72	134,94	2.459.015	4,12	3,24%
6 Mesi	109,54	140,43	104,49	125,10	2.534.844	21,67	19,78%
1 Anno	107,34	140,43	103,81	118,67	2.426.928	23,87	22,24%
3 Anni	120,38	140,43	88,60	114,00	2.570.269	10,83	9,00%
5 Anni	79,61	140,43	63,51	106,18	2.650.225	51,60	64,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	130,98	0,24	0,18%	131,50	131,50	130,18	2.014.993
18 Apr 2024	130,74	0,84	0,65%	132,00	132,00	130,00	2.362.358
17 Apr 2024	129,90	-0,64	-0,49%	130,23	131,31	129,46	2.589.768
16 Apr 2024	130,54	-3,01	-2,25%	134,81	134,89	130,16	2.264.770
13 Apr 2024	133,55	0,07	0,05%	132,80	134,49	132,65	3.255.755
12 Apr 2024	133,48	0,54	0,41%	132,95	134,33	132,335	2.252.287
11 Apr 2024	132,94	-2,12	-1,57%	133,39	134,81	132,905	2.084.596
10 Apr 2024	135,06	-1,82	-1,33%	137,43	137,75	134,545	2.140.014
09 Apr 2024	136,88	-0,99	-0,72%	137,99	138,20	136,79	1.980.786
06 Apr 2024	137,87	1,17	0,86%	136,74	137,98	136,06	2.311.026
05 Apr 2024	136,70	-0,69	-0,50%	137,98	138,8696	136,25	2.744.665
04 Apr 2024	137,39	-0,11	-0,08%	137,33	138,16	136,66	2.426.565
03 Apr 2024	137,50	0,47	0,34%	136,36	137,53	136,2442	1.768.410
02 Apr 2024	137,03	-0,40	-0,29%	137,50	137,98	136,23	1.635.958
28 Mar 2024	137,43	0,45	0,33%	137,36	138,00	136,36	2.596.800
27 Mar 2024	136,98	-0,14	-0,10%	138,16	138,47	136,04	2.050.604
26 Mar 2024	137,12	1,31	0,96%	136,08	137,95	135,99	2.543.140
25 Mar 2024	135,81	-0,42	-0,31%	136,08	136,36	135,26	2.032.706
22 Mar 2024	136,23	-1,87	-1,35%	138,71	138,71	135,99	2.024.093
21 Mar 2024	138,10	2,00	1,47%	136,37	138,642	135,934	2.640.880
20 Mar 2024	136,10	0,60	0,44%	135,27	136,42	134,15	2.242.151
19 Mar 2024	135,50	1,10	0,82%	134,52	136,505	134,365	4.332.430