Dati storici Macys - M

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,95	18,99	18,015	18,50	3.587.999	-0,80	-4,22%
1 Mese	19,15	20,45	18,015	19,04	5.466.269	-1,00	-5,22%
3 Mesi	18,64	22,10	17,11	19,63	7.503.765	-0,49	-2,63%
6 Mesi	12,18	22,10	10,59	17,62	10.323.555	5,97	49,01%
1 Anno	16,24	22,10	10,54	15,64	10.869.756	1,91	11,76%
3 Anni	16,67	37,95	10,54	20,25	12.683.636	1,48	8,88%
5 Anni	23,64	37,95	4,38	15,10	16.733.926	-5,49	-23,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	18,43	-0,13	-0,70%	18,36	18,575	18,288	3.318.560
30 Apr 2024	18,56	0,13	0,71%	18,49	18,64	18,365	3.895.832
27 Apr 2024	18,43	0,08	0,44%	18,34	18,605	18,18	3.817.228
26 Apr 2024	18,35	-0,38	-2,03%	18,45	18,545	18,2802	3.736.370
25 Apr 2024	18,73	-0,29	-1,52%	18,95	18,99	18,68	3.290.432
24 Apr 2024	19,02	0,27	1,44%	18,76	19,34	18,655	4.008.418
23 Apr 2024	18,75	0,22	1,19%	18,67	18,935	18,495	6.096.111
20 Apr 2024	18,53	-0,51	-2,68%	18,97	19,19	18,50	4.794.721
19 Apr 2024	19,04	0,03	0,16%	19,08	19,19	18,87	7.578.610
18 Apr 2024	19,01	0,02	0,11%	19,11	19,29	18,8401	4.155.070
17 Apr 2024	18,99	0,10	0,53%	18,96	19,12	18,63	5.140.573
16 Apr 2024	18,89	-0,41	-2,12%	19,48	19,644	18,62	4.554.388
13 Apr 2024	19,30	-0,63	-3,16%	19,76	19,815	19,195	5.451.825
12 Apr 2024	19,93	-0,26	-1,29%	20,23	20,45	19,56	9.457.393
11 Apr 2024	20,19	0,50	2,54%	19,43	20,21	19,20	6.844.908
10 Apr 2024	19,69	0,14	0,72%	19,57	19,82	19,43	5.339.742
09 Apr 2024	19,55	0,97	5,22%	18,51	19,57	18,435	6.144.349
06 Apr 2024	18,58	0,17	0,92%	18,40	18,60	18,31	5.592.362
05 Apr 2024	18,41	-0,45	-2,39%	19,12	19,15	18,29	7.199.125
04 Apr 2024	18,86	-0,20	-1,05%	19,15	19,19	18,80	9.709.729
03 Apr 2024	19,06	-0,48	-2,46%	19,23	19,33	19,00	8.354.740
02 Apr 2024	19,54	-0,45	-2,25%	19,78	19,90	19,46	5.425.413