Dati storici Masterbrand - MBC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,99	17,64	16,60	16,97	659.040	-0,25	-1,47%
1 Mese	15,74	18,15	15,58	17,12	836.540	1,00	6,35%
3 Mesi	16,62	18,43	13,90	15,95	970.772	0,12	0,72%
6 Mesi	15,18	20,49	13,90	16,63	901.670	1,56	10,28%
1 Anno	14,61	20,49	13,90	16,73	955.573	2,13	14,58%
3 Anni	9,9501	20,49	7,08	12,51	882.853	6,79	68,24%
5 Anni	9,9501	20,49	7,08	12,51	526.762	6,79	68,24%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	16,74	-0,05	-0,30%	16,71	17,09	16,64	615.020
11 Feb 2025	16,79	0,11	0,66%	16,81	16,841	16,60	547.261
08 Feb 2025	16,68	-0,53	-3,08%	17,17	17,19	16,67	757.478
07 Feb 2025	17,21	0,07	0,41%	17,27	17,29	16,99	597.282
06 Feb 2025	17,14	0,10	0,59%	17,20	17,39	17,0501	668.971
05 Feb 2025	17,04	-0,04	-0,23%	16,99	17,64	16,8194	715.328
04 Feb 2025	17,08	-0,24	-1,39%	16,95	17,25	16,72	1.637.947
01 Feb 2025	17,32	-0,50	-2,81%	17,66	17,71	17,265	791.672
31 Gen 2025	17,82	0,42	2,41%	17,50	18,06	17,50	889.551
30 Gen 2025	17,40	-0,07	-0,40%	17,35	17,83	17,34	706.396
29 Gen 2025	17,47	-0,46	-2,57%	17,78	18,035	17,39	672.687
28 Gen 2025	17,93	0,55	3,16%	17,45	18,15	17,45	887.050
25 Gen 2025	17,38	0,20	1,16%	17,37	17,505	17,245	696.290
24 Gen 2025	17,18	0,00	0,00%	17,18	17,18	17,18	0
23 Gen 2025	17,18	0,10	0,59%	17,00	17,36	17,00	1.209.206
22 Gen 2025	17,08	0,01	0,06%	17,3485	17,48	17,05	702.765
18 Gen 2025	17,07	0,23	1,37%	17,30	17,31	16,97	938.401
17 Gen 2025	16,84	0,21	1,26%	16,60	16,91	16,38	853.863
16 Gen 2025	16,63	0,67	4,20%	16,66	16,71	16,37	1.008.317
15 Gen 2025	15,96	0,38	2,44%	15,74	16,03	15,58	670.847
14 Gen 2025	15,58	0,48	3,18%	15,01	15,59	14,96	937.993