Dati storici Informatica - INFA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,70	30,72	29,29	29,97	1.503.198	-0,70	-2,28%
1 Mese	38,61	39,80	29,29	33,48	3.092.162	-8,61	-22,30%
3 Mesi	34,43	39,80	29,29	34,42	2.116.436	-4,43	-12,87%
6 Mesi	22,77	39,80	22,70	32,52	1.524.758	7,23	31,75%
1 Anno	14,94	39,80	14,63	29,75	963.251	15,06	100,80%
3 Anni	27,55	40,13	13,29	26,22	716.558	2,45	8,89%
5 Anni	27,55	40,13	13,29	26,22	716.558	2,45	8,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	29,50	-0,39	-1,30%	29,95	30,13	29,29	1.256.689
10 Mag 2024	29,89	-0,27	-0,90%	30,08	30,33	29,71	967.183
09 Mag 2024	30,16	0,22	0,73%	29,71	30,26	29,71	1.470.471
08 Mag 2024	29,94	-0,07	-0,23%	29,92	30,41	29,57	1.055.179
07 Mag 2024	30,01	0,17	0,57%	29,99	30,35	29,74	1.925.254
04 Mag 2024	29,84	-0,48	-1,58%	30,70	30,72	29,33	2.097.901
03 Mag 2024	30,32	-0,53	-1,72%	30,75	31,25	30,03	2.083.001
02 Mag 2024	30,85	-0,12	-0,39%	31,02	31,64	29,93	3.144.109
01 Mag 2024	30,97	-0,82	-2,58%	31,53	32,01	30,96	1.964.005
30 Apr 2024	31,79	-0,11	-0,34%	32,14	32,51	31,72	1.205.732
27 Apr 2024	31,90	0,06	0,19%	32,00	32,54	31,73	1.065.950
26 Apr 2024	31,84	-0,09	-0,28%	31,205	31,86	31,09	1.978.475
25 Apr 2024	31,93	0,54	1,72%	31,82	32,08	31,12	1.962.688
24 Apr 2024	31,39	-0,10	-0,32%	31,76	32,24	30,835	2.942.872
23 Apr 2024	31,49	-3,70	-10,51%	33,39	33,6815	30,07	10.153.188
20 Apr 2024	35,19	0,11	0,31%	35,09	35,92	34,66	2.127.429
19 Apr 2024	35,08	0,40	1,15%	34,66	35,58	34,55	1.513.499
18 Apr 2024	34,68	-0,34	-0,97%	35,32	35,68	34,09	1.817.132
17 Apr 2024	35,02	-0,96	-2,67%	35,825	36,49	34,85	4.058.280
16 Apr 2024	35,98	-2,50	-6,50%	37,50	38,00	34,475	9.440.478
13 Apr 2024	38,48	-0,33	-0,85%	38,61	39,80	37,75	8.870.414
12 Apr 2024	38,81	1,11	2,94%	38,00	38,82	37,10	8.953.372