Dati storici Matson - MATX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	146,50	150,58	139,38	144,20	405.750	-3,19	-2,18%
1 Mese	139,03	150,58	134,57	141,28	300.341	4,28	3,08%
3 Mesi	156,95	156,97	134,14	141,22	262.255	-13,64	-8,69%
6 Mesi	137,03	169,12	123,29	141,97	276.574	6,28	4,58%
1 Anno	115,87	169,12	100,50	130,76	269.692	27,44	23,68%
3 Anni	107,56	169,12	56,51	95,99	316.817	35,75	33,24%
5 Anni	37,11	169,12	23,75	83,33	304.372	106,20	286,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	143,31	0,41	0,29%	142,97	146,15	142,79	420.084
22 Feb 2025	142,90	0,08	0,06%	144,02	144,02	139,38	397.667
21 Feb 2025	142,82	-0,76	-0,53%	142,77	146,2099	140,40	470.118
20 Feb 2025	143,58	-5,48	-3,68%	146,89	147,165	143,26	375.347
19 Feb 2025	149,06	2,74	1,87%	146,50	150,58	145,705	365.536
15 Feb 2025	146,32	4,48	3,16%	142,52	146,87	142,4361	331.941
14 Feb 2025	141,84	0,46	0,33%	141,14	142,44	140,18	168.729
13 Feb 2025	141,38	-0,69	-0,49%	139,68	142,39	138,2417	252.183
12 Feb 2025	142,07	2,90	2,08%	139,52	146,87	139,315	521.177
11 Feb 2025	139,17	2,97	2,18%	137,00	140,35	136,50	242.517
08 Feb 2025	136,20	0,00	0,00%	135,85	137,11	135,025	240.722
07 Feb 2025	136,20	0,37	0,27%	136,00	136,76	134,94	295.744
06 Feb 2025	135,83	0,48	0,35%	135,39	136,505	134,7517	233.175
05 Feb 2025	135,35	-1,03	-0,76%	136,74	138,45	134,57	256.609
04 Feb 2025	136,38	-5,47	-3,86%	139,11	139,28	136,08	288.042
01 Feb 2025	141,85	0,51	0,36%	141,63	143,095	140,64	275.169
31 Gen 2025	141,34	1,54	1,10%	140,58	142,835	139,96	225.419
30 Gen 2025	139,80	2,21	1,61%	138,19	140,24	137,725	192.085
29 Gen 2025	137,59	-0,88	-0,64%	139,03	139,41	137,405	154.224
28 Gen 2025	138,47	2,15	1,58%	136,32	138,925	136,29	238.113