Dati storici Main Street Capital - MAIN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	61,14	61,8499	56,75	58,65	717.304	-3,39	-5,54%
1 Mese	60,98	63,315	56,75	60,28	598.837	-3,23	-5,30%
3 Mesi	55,60	63,315	54,96	59,46	547.133	2,15	3,87%
6 Mesi	48,885	63,315	48,30	56,13	435.759	8,87	18,13%
1 Anno	45,86	63,315	45,07	52,82	399.204	11,89	25,93%
3 Anni	40,75	63,315	31,66	44,65	369.650	17,00	41,72%
5 Anni	34,00	63,315	14,11	39,45	391.882	23,75	69,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	58,64	1,70	2,99%	56,75	58,77	56,75	558.962
07 Mar 2025	56,94	-1,14	-1,96%	57,57	57,9499	56,88	586.927
06 Mar 2025	58,08	-0,94	-1,59%	58,85	58,88	56,75	1.024.407
05 Mar 2025	59,02	-1,50	-2,48%	59,69	59,9862	58,86	727.266
04 Mar 2025	60,52	-0,28	-0,46%	61,14	61,8499	59,98	699.223
01 Mar 2025	60,80	1,86	3,16%	57,94	60,80	57,30	806.101
28 Feb 2025	58,94	-0,64	-1,07%	59,64	59,9785	58,62	615.690
27 Feb 2025	59,58	-0,48	-0,80%	60,27	60,8034	59,4717	418.126
26 Feb 2025	60,06	-0,52	-0,86%	60,70	61,22	59,66	737.699
25 Feb 2025	60,58	-1,69	-2,71%	62,27	62,32	60,29	703.180
22 Feb 2025	62,27	-0,47	-0,75%	62,95	63,315	62,13	369.315
21 Feb 2025	62,74	-0,36	-0,57%	62,87	63,10	62,29	441.128
20 Feb 2025	63,10	0,98	1,58%	62,07	63,2516	61,95	822.107
19 Feb 2025	62,12	0,65	1,06%	61,38	62,14	61,10	773.825
15 Feb 2025	61,47	0,59	0,97%	60,62	61,54	60,5301	505.440
14 Feb 2025	60,88	0,46	0,76%	60,69	60,97	60,47	291.852
13 Feb 2025	60,42	0,12	0,20%	59,87	60,62	59,3407	387.303
12 Feb 2025	60,30	-0,27	-0,45%	60,40	60,6084	60,25	428.917
11 Feb 2025	60,57	-0,44	-0,72%	60,98	61,00	60,1273	490.692