Dati storici IDT - IDT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	49,71	50,47	46,39	48,60	197.940	0,74	1,49%
1 Mese	48,65	52,4719	45,07	48,74	131.872	1,80	3,70%
3 Mesi	47,53	52,4719	44,765	48,16	89.321	2,92	6,14%
6 Mesi	38,52	58,77	37,45	47,86	99.276	11,93	30,97%
1 Anno	38,10	58,77	33,84	43,16	87.663	12,35	32,41%
3 Anni	37,09	58,77	21,64	32,41	104.306	13,36	36,02%
5 Anni	5,36	67,303	4,72	29,33	136.090	45,09	841,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	50,45	0,13	0,26%	50,07	51,24	49,76	140.703
18 Mar 2025	50,32	1,49	3,05%	48,21	50,4176	47,1596	280.743
17 Mar 2025	48,83	2,05	4,38%	47,56	49,35	46,98	238.284
14 Mar 2025	46,78	-0,77	-1,62%	47,55	47,725	46,39	238.335
13 Mar 2025	47,55	-1,45	-2,96%	49,26	49,56	47,01	133.447
12 Mar 2025	49,00	-0,40	-0,81%	49,71	49,71	48,16	98.889
11 Mar 2025	49,40	-0,71	-1,42%	50,04	50,11	48,16	136.973
10 Mar 2025	50,11	-0,78	-1,53%	50,37	51,50	49,595	173.499
08 Mar 2025	50,89	4,70	10,18%	47,32	52,4719	47,32	255.369
07 Mar 2025	46,19	-0,32	-0,69%	45,79	46,6026	45,495	92.491
06 Mar 2025	46,51	-0,47	-1,00%	47,30	47,41	45,07	149.362
05 Mar 2025	46,98	-0,05	-0,11%	46,92	47,454	46,49	92.186
04 Mar 2025	47,03	-1,53	-3,15%	48,33	48,54	46,98	111.011
01 Mar 2025	48,56	-0,01	-0,02%	48,67	48,76	48,21	155.536
28 Feb 2025	48,57	-0,55	-1,12%	48,84	49,27	48,55	66.392
27 Feb 2025	49,12	-0,65	-1,31%	49,60	49,93	48,97	33.693
26 Feb 2025	49,77	0,47	0,95%	49,50	50,50	49,272	81.027
25 Feb 2025	49,30	0,68	1,40%	48,81	49,465	48,75	79.362
22 Feb 2025	48,62	-0,89	-1,80%	49,99	50,06	48,61	81.766
21 Feb 2025	49,51	0,40	0,81%	48,65	49,75	48,445	76.697