Dati storici Mueller Industries - MLI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,10	59,59	51,98	56,28	1.169.378	5,23	10,04%
1 Mese	54,26	59,59	50,8501	54,28	675.557	3,07	5,66%
3 Mesi	48,88	59,59	47,46	51,98	712.755	8,45	17,29%
6 Mesi	37,45	59,59	36,88	47,72	679.500	19,88	53,08%
1 Anno	35,175	59,59	34,085	44,47	540.772	22,16	62,99%
3 Anni	22,81	59,59	19,50	36,36	388.405	34,52	151,34%
5 Anni	14,42	59,59	8,39	30,23	328.108	42,91	297,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	57,33	-1,08	-1,85%	58,65	58,93	56,86	687.353
26 Apr 2024	58,41	0,45	0,78%	57,44	58,96	57,04	1.152.312
25 Apr 2024	57,96	0,52	0,91%	57,60	59,59	56,94	1.581.071
24 Apr 2024	57,44	3,90	7,28%	54,45	57,65	54,085	1.276.337
23 Apr 2024	53,54	1,26	2,41%	53,14	53,86	52,22	620.524
20 Apr 2024	52,28	-0,04	-0,08%	52,10	53,075	51,98	1.216.644
19 Apr 2024	52,32	0,35	0,67%	52,12	53,30	52,09	665.849
18 Apr 2024	51,97	-0,12	-0,23%	52,71	52,975	51,81	753.927
17 Apr 2024	52,09	0,34	0,66%	51,47	52,35	50,8501	492.404
16 Apr 2024	51,75	0,03	0,06%	52,24	52,48	51,24	377.970
13 Apr 2024	51,72	-0,53	-1,01%	51,93	52,21	51,38	387.347
12 Apr 2024	52,25	0,54	1,04%	51,80	52,44	51,34	439.791
11 Apr 2024	51,71	-2,25	-4,17%	52,84	53,24	51,51	562.306
10 Apr 2024	53,96	-0,05	-0,09%	54,19	54,40	53,12	393.187
09 Apr 2024	54,01	0,16	0,30%	54,11	54,44	53,61	434.339
06 Apr 2024	53,85	1,06	2,01%	52,87	53,89	52,87	403.429
05 Apr 2024	52,79	-0,41	-0,77%	53,71	53,92	52,55	457.877
04 Apr 2024	53,20	0,95	1,82%	51,96	53,59	51,875	513.044
03 Apr 2024	52,25	-1,29	-2,41%	53,05	53,05	51,70	625.722
02 Apr 2024	53,54	-0,39	-0,72%	54,26	54,34	53,14	481.495
28 Mar 2024	53,93	0,53	0,99%	53,54	54,64	53,21	637.379