Dati storici Informatica - INFA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,25	19,49	18,27	18,78	2.134.873	-0,72	-3,74%
1 Mese	25,85	26,38	16,37	20,38	4.240.364	-7,32	-28,32%
3 Mesi	27,23	27,60	16,37	22,44	2.374.134	-8,70	-31,95%
6 Mesi	24,47	28,14	16,37	24,14	2.094.304	-5,94	-24,27%
1 Anno	32,00	39,80	16,37	27,08	1.989.943	-13,47	-42,09%
3 Anni	17,68	39,80	13,29	25,33	1.025.353	0,85	4,81%
5 Anni	27,55	40,13	13,29	25,65	1.005.737	-9,02	-32,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	18,53	0,23	1,26%	18,37	18,58	17,83	2.505.213
07 Mar 2025	18,30	-0,74	-3,89%	18,91	19,10	18,27	2.289.933
06 Mar 2025	19,04	0,37	1,98%	18,50	19,16	18,50	1.656.044
05 Mar 2025	18,67	0,07	0,38%	18,32	19,15	18,305	1.651.094
04 Mar 2025	18,60	-0,56	-2,92%	19,42	19,42	18,45	2.024.887
01 Mar 2025	19,16	-0,16	-0,83%	19,25	19,49	19,04	3.057.728
28 Feb 2025	19,32	0,01	0,05%	19,50	19,81	19,19	2.283.842
27 Feb 2025	19,31	0,11	0,57%	19,06	19,58	19,06	2.671.489
26 Feb 2025	19,20	-0,10	-0,52%	19,30	19,45	18,835	2.331.373
25 Feb 2025	19,30	0,01	0,05%	19,61	19,67	18,7701	3.077.432
22 Feb 2025	19,29	-0,54	-2,72%	20,22	20,29	19,275	2.708.633
21 Feb 2025	19,83	-0,09	-0,45%	20,00	20,24	19,47	3.132.333
20 Feb 2025	19,92	-0,46	-2,26%	20,08	20,44	19,60	4.251.620
19 Feb 2025	20,38	0,63	3,19%	19,69	20,48	19,56	11.263.843
15 Feb 2025	19,75	-5,42	-21,53%	16,62	19,90	16,37	27.938.471
14 Feb 2025	25,17	-0,93	-3,56%	26,25	26,38	24,64	5.048.205
13 Feb 2025	26,10	0,39	1,52%	25,29	26,159	24,78	2.120.147
12 Feb 2025	25,71	-0,24	-0,92%	25,98	26,22	25,455	1.179.045
11 Feb 2025	25,95	0,50	1,96%	25,65	26,25	25,41	1.042.380