Dati storici MasterCard - MA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	467,20	471,24	452,585	460,23	2.014.643	-11,81	-2,53%
1 Mese	488,31	488,89	452,585	472,29	2.282.322	-32,92	-6,74%
3 Mesi	432,55	490,00	430,67	467,68	2.392.363	22,84	5,28%
6 Mesi	393,85	490,00	359,77	434,18	2.503.348	61,54	15,63%
1 Anno	372,50	490,00	357,85	411,53	2.518.405	82,89	22,25%
3 Anni	384,90	490,00	276,87	366,55	3.185.801	70,49	18,31%
5 Anni	239,80	490,00	199,99	334,47	3.585.663	215,59	89,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Apr 2024	455,39	0,69	0,15%	457,78	459,86	452,585	2.548.744
19 Apr 2024	454,70	-5,46	-1,19%	460,50	461,91	453,80	1.996.761
18 Apr 2024	460,16	0,34	0,07%	462,77	463,41	458,15	1.733.028
17 Apr 2024	459,82	0,03	0,01%	460,00	463,38	459,00	1.786.494
16 Apr 2024	459,79	-5,59	-1,20%	471,24	471,24	458,43	2.070.604
13 Apr 2024	465,38	-2,93	-0,63%	467,20	469,52	462,11	2.486.327
12 Apr 2024	468,31	-0,86	-0,18%	469,02	470,3482	464,19	2.299.627
11 Apr 2024	469,17	-2,99	-0,63%	470,17	474,385	468,85	2.710.527
10 Apr 2024	472,16	-6,69	-1,40%	477,97	478,89	467,83	2.217.360
09 Apr 2024	478,85	1,70	0,36%	476,40	479,68	474,28	1.961.887
06 Apr 2024	477,15	7,38	1,57%	474,00	479,31	472,53	2.462.035
05 Apr 2024	469,77	-7,65	-1,60%	479,97	481,96	469,00	2.552.621
04 Apr 2024	477,42	-2,01	-0,42%	480,44	483,30	477,21	2.265.059
03 Apr 2024	479,43	1,03	0,22%	476,97	480,41	476,30	3.265.109
02 Apr 2024	478,40	-3,17	-0,66%	481,76	483,28	477,33	1.647.976
28 Mar 2024	481,57	3,62	0,76%	477,91	482,43	477,275	2.213.851
27 Mar 2024	477,95	1,15	0,24%	480,50	482,16	474,75	2.300.141
26 Mar 2024	476,80	0,76	0,16%	477,77	480,00	472,305	2.514.667
25 Mar 2024	476,04	-5,63	-1,17%	481,60	482,32	474,4111	2.602.435
22 Mar 2024	481,67	-6,97	-1,43%	488,31	488,89	481,46	2.277.607
21 Mar 2024	488,64	0,60	0,12%	488,53	490,00	483,40	2.577.833
20 Mar 2024	488,04	4,04	0,83%	484,32	488,45	483,64	1.679.436