Dati storici Mach Natural Resources - MNR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,65	16,65	15,62	15,96	496.947	-0,89	-5,35%
1 Mese	17,56	18,10	15,56	16,17	491.875	-1,80	-10,25%
3 Mesi	15,262	18,9973	14,46	16,26	317.087	0,498	3,26%
6 Mesi	19,38	19,55	14,46	16,31	262.461	-3,62	-18,68%
1 Anno	19,26	21,19	14,46	17,30	188.389	-3,50	-18,17%
3 Anni	20,98	21,19	14,40	17,34	78.513	-5,22	-24,88%
5 Anni	14,88	21,19	8,42	17,57	322.271	0,88	5,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	15,76	0,01	0,06%	15,84	15,9884	15,62	478.255
26 Feb 2025	15,75	-0,24	-1,50%	16,09	16,09	15,62	521.606
25 Feb 2025	15,99	-0,03	-0,19%	16,18	16,205	15,90	648.494
22 Feb 2025	16,02	-0,31	-1,90%	16,34	16,34	16,01	403.665
21 Feb 2025	16,33	-0,06	-0,37%	16,65	16,65	16,10	432.717
20 Feb 2025	16,39	-0,01	-0,06%	16,57	16,57	16,31	400.741
19 Feb 2025	16,40	0,28	1,74%	16,25	16,53	16,12	808.875
15 Feb 2025	16,12	0,00	0,00%	16,16	16,39	16,07	637.937
14 Feb 2025	16,12	0,21	1,32%	16,06	16,314	15,81	314.684
13 Feb 2025	15,91	-0,34	-2,09%	16,32	16,4199	15,81	550.591
12 Feb 2025	16,25	0,05	0,31%	16,35	16,4899	16,09	581.436
11 Feb 2025	16,20	0,16	1,00%	16,35	16,45	16,10	481.561
08 Feb 2025	16,04	0,22	1,39%	15,92	16,1826	15,77	671.024
07 Feb 2025	15,82	-1,36	-7,92%	15,77	15,82	15,56	1.614.753
06 Feb 2025	17,18	-0,27	-1,55%	17,51	17,60	17,10	162.098
05 Feb 2025	17,45	-0,10	-0,57%	17,65	17,9842	17,27	246.522
04 Feb 2025	17,55	-0,25	-1,40%	17,85	18,10	17,53	186.427
01 Feb 2025	17,80	-0,01	-0,06%	17,89	17,89	17,53	84.152
31 Gen 2025	17,81	0,38	2,18%	17,56	17,82	17,30	120.087
30 Gen 2025	17,43	-0,52	-2,90%	18,07	18,27	17,40	147.121
29 Gen 2025	17,95	-0,13	-0,72%	18,17	18,27	17,80	199.567
28 Gen 2025	18,08	-0,09	-0,50%	18,46	18,46	17,90	222.467