Dati storici Matson - MATX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	108,25	110,67	107,08	108,84	181.576	-0,47	-0,43%
1 Mese	107,94	114,70	104,52	109,10	201.288	-0,16	-0,15%
3 Mesi	113,10	122,99	101,6491	110,61	257.163	-5,32	-4,70%
6 Mesi	87,71	122,99	86,77	107,24	283.244	20,07	22,88%
1 Anno	67,61	122,99	62,7101	95,08	256.865	40,17	59,41%
3 Anni	66,05	125,34	56,51	82,91	328.670	41,73	63,18%
5 Anni	39,91	125,34	23,75	71,42	283.409	67,87	170,06%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	107,78	-2,22	-2,02%	109,34	109,84	107,28	211.089
30 Apr 2024	110,00	1,06	0,97%	109,52	110,41	108,555	158.579
27 Apr 2024	108,94	-0,78	-0,71%	109,11	110,66	108,71	171.616
26 Apr 2024	109,72	1,49	1,38%	107,9293	110,67	107,775	162.251
25 Apr 2024	108,23	0,10	0,09%	108,25	108,31	107,08	202.907
24 Apr 2024	108,13	0,61	0,57%	107,27	108,36	105,99	197.678
23 Apr 2024	107,52	1,30	1,22%	106,72	107,74	106,155	228.721
20 Apr 2024	106,22	1,58	1,51%	104,53	106,87	104,53	202.061
19 Apr 2024	104,64	-1,33	-1,26%	106,59	107,225	104,52	248.385
18 Apr 2024	105,97	-2,36	-2,18%	108,65	108,74	105,65	197.846
17 Apr 2024	108,33	-1,46	-1,33%	109,26	109,32	107,70	203.117
16 Apr 2024	109,79	-1,04	-0,94%	111,39	112,48	109,37	168.221
13 Apr 2024	110,83	-1,58	-1,41%	111,72	112,86	110,23	142.553
12 Apr 2024	112,41	3,56	3,27%	112,91	113,075	110,78	241.938
11 Apr 2024	108,85	-0,53	-0,48%	107,28	109,42	107,09	222.487
10 Apr 2024	109,38	-3,89	-3,43%	114,12	114,70	109,02	195.536
09 Apr 2024	113,27	1,85	1,66%	112,06	113,83	111,82	215.243
06 Apr 2024	111,42	1,32	1,20%	109,93	111,7519	109,85	249.434
05 Apr 2024	110,10	-0,93	-0,84%	111,99	112,785	109,88	162.821
04 Apr 2024	111,03	3,66	3,41%	107,94	111,90	107,81	233.778
03 Apr 2024	107,37	-3,97	-3,57%	109,52	109,99	105,26	292.739
02 Apr 2024	111,34	-1,06	-0,94%	112,38	112,76	111,22	168.526