Dati storici Intercontinental Exchange - ICE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	157,11	160,91	156,69	158,88	2.419.228	2,72	1,73%
1 Mese	150,50	160,91	142,29	150,41	3.234.977	9,33	6,20%
3 Mesi	157,52	161,9855	142,29	153,56	3.021.921	2,31	1,47%
6 Mesi	152,91	167,99	142,29	156,69	2.933.556	6,92	4,53%
1 Anno	129,35	167,99	124,34	147,78	2.688.580	30,48	23,56%
3 Anni	124,56	167,99	88,60	121,84	2.682.621	35,27	28,32%
5 Anni	99,86	167,99	63,51	115,13	2.735.316	59,97	60,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	159,83	0,39	0,24%	159,20	161,18	158,55	2.622.080
31 Gen 2025	159,44	2,22	1,41%	158,14	160,78	158,14	1.929.269
30 Gen 2025	157,22	-1,62	-1,02%	158,58	158,86	156,94	2.592.844
29 Gen 2025	158,84	-1,99	-1,24%	160,31	160,41	158,00	2.522.408
28 Gen 2025	160,83	3,36	2,13%	157,44	160,91	157,29	3.107.805
25 Gen 2025	157,47	3,30	2,14%	157,11	157,95	156,69	1.943.816
24 Gen 2025	154,17	0,00	0,00%	154,17	154,17	154,17	0
23 Gen 2025	154,17	2,45	1,61%	151,87	154,80	151,43	4.859.005
22 Gen 2025	151,72	2,61	1,75%	149,74	151,80	149,61	4.413.100
18 Gen 2025	149,11	-1,12	-0,75%	150,00	151,07	148,94	3.301.965
17 Gen 2025	150,23	1,99	1,34%	148,42	150,25	148,00	2.823.397
16 Gen 2025	148,24	2,99	2,06%	147,61	148,71	146,39	5.113.688
15 Gen 2025	145,25	1,36	0,95%	144,66	145,66	144,095	3.229.393
14 Gen 2025	143,89	1,09	0,76%	142,80	143,94	142,29	3.355.627
11 Gen 2025	142,80	-3,77	-2,57%	145,00	145,48	142,45	3.978.182
09 Gen 2025	146,57	0,13	0,09%	146,07	146,62	143,83	3.718.709
08 Gen 2025	146,44	-0,14	-0,10%	146,14	147,39	145,61	3.135.701
07 Gen 2025	146,58	-3,26	-2,18%	149,38	149,38	145,88	3.742.854
04 Gen 2025	149,84	0,50	0,33%	150,50	150,50	148,73	1.226.838
03 Gen 2025	149,34	0,33	0,22%	150,04	150,1476	148,455	1.921.421