Dati storici Medifast - MED

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,30	16,6634	13,57	14,94	375.737	-1,60	-9,82%
1 Mese	15,70	16,6634	13,57	15,35	224.675	-1,00	-6,37%
3 Mesi	19,525	21,98	13,57	16,99	236.153	-4,83	-24,71%
6 Mesi	19,58	21,98	13,57	17,86	210.605	-4,88	-24,92%
1 Anno	44,08	44,715	13,57	24,06	354.577	-29,38	-66,65%
3 Anni	175,51	198,04	13,57	65,99	241.335	-160,81	-91,62%
5 Anni	101,65	336,99	13,57	99,11	214.436	-86,95	-85,54%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	14,73	0,40	2,79%	14,52	14,94	14,24	329.782
21 Feb 2025	14,33	0,04	0,28%	14,16	14,74	13,57	304.037
20 Feb 2025	14,29	-1,84	-11,41%	15,88	15,95	14,16	682.442
19 Feb 2025	16,13	-0,08	-0,49%	16,21	16,4489	15,60	280.536
15 Feb 2025	16,21	0,18	1,12%	16,30	16,6634	16,12	235.933
14 Feb 2025	16,03	1,01	6,72%	14,84	16,14	14,77	266.123
13 Feb 2025	15,02	-0,11	-0,73%	15,00	15,14	14,76	259.712
12 Feb 2025	15,13	-0,05	-0,33%	15,14	15,235	14,94	140.010
11 Feb 2025	15,18	0,09	0,60%	15,24	15,41	14,91	258.346
08 Feb 2025	15,09	-0,40	-2,58%	15,42	15,465	14,97	250.921
07 Feb 2025	15,49	0,02	0,13%	15,58	16,1266	15,41	156.742
06 Feb 2025	15,47	0,00	0,00%	15,56	15,59	15,1291	110.419
05 Feb 2025	15,47	0,15	0,98%	15,26	15,5046	15,00	121.885
04 Feb 2025	15,32	-0,38	-2,42%	15,44	15,50	14,88	180.181
01 Feb 2025	15,70	-0,07	-0,44%	15,84	16,30	15,52	152.673
31 Gen 2025	15,77	-0,24	-1,50%	16,14	16,25	15,74	133.447
30 Gen 2025	16,01	-0,14	-0,87%	16,11	16,14	15,665	149.841
29 Gen 2025	16,15	-0,02	-0,12%	16,17	16,49	16,07	194.116
28 Gen 2025	16,17	0,41	2,60%	15,75	16,34	15,6542	234.824
25 Gen 2025	15,76	0,44	2,87%	15,70	16,035	15,57	160.783
24 Gen 2025	15,32	0,00	0,00%	15,32	15,32	15,32	0