Dati storici Mach Natural Resources - MNR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,34	16,80	15,90	16,31	145.036	0,29	1,77%
1 Mese	16,52	16,99	15,20	16,04	171.666	0,11	0,67%
3 Mesi	18,97	19,34	15,20	16,42	214.408	-2,34	-12,34%
6 Mesi	20,60	20,94	15,20	17,57	160.808	-3,97	-19,27%
1 Anno	18,20	21,19	14,40	17,89	141.236	-1,57	-8,63%
3 Anni	20,90	21,19	14,40	19,89	150.775	-4,27	-20,43%
5 Anni	14,65	21,19	8,42	17,45	328.501	1,98	13,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	16,63	0,18	1,09%	16,60	16,80	16,50	155.623
21 Nov 2024	16,45	0,20	1,23%	16,38	16,63	16,32	131.060
20 Nov 2024	16,25	-0,02	-0,12%	16,31	16,376	16,20	109.168
19 Nov 2024	16,27	0,28	1,75%	16,14	16,3899	16,05	147.804
16 Nov 2024	15,99	-0,24	-1,48%	16,34	16,35	15,90	181.526
15 Nov 2024	16,23	-0,02	-0,12%	16,35	16,6599	16,15	180.101
14 Nov 2024	16,25	0,07	0,43%	16,50	16,65	16,15	336.056
13 Nov 2024	16,18	-0,21	-1,28%	16,54	16,627	16,17	109.332
12 Nov 2024	16,39	0,08	0,49%	16,43	16,50	16,14	121.504
09 Nov 2024	16,31	0,33	2,07%	16,15	16,38	15,9547	101.127
08 Nov 2024	15,98	0,50	3,23%	15,60	16,05	15,55	198.276
07 Nov 2024	15,48	0,20	1,31%	15,45	16,005	15,30	274.071
06 Nov 2024	15,28	-0,22	-1,42%	15,50	15,6599	15,20	204.476
05 Nov 2024	15,50	-0,25	-1,59%	15,85	16,03	15,42	389.656
01 Nov 2024	15,75	-0,35	-2,17%	16,25	16,4099	15,55	145.219
31 Ott 2024	16,10	-0,14	-0,86%	16,19	16,6796	16,02	126.583
30 Ott 2024	16,24	-0,10	-0,61%	16,34	16,42	16,19	86.431
29 Ott 2024	16,34	-0,31	-1,86%	16,95	16,99	16,10	202.651
28 Ott 2024	16,65	0,31	1,90%	16,35	16,72	16,15	147.986
26 Ott 2024	16,34	-0,13	-0,79%	16,52	16,52	16,21	84.674
25 Ott 2024	16,47	0,17	1,04%	16,45	16,63	16,025	106.682
24 Ott 2024	16,30	-0,20	-1,21%	16,50	16,7207	16,21	98.645
23 Ott 2024	16,50	0,03	0,18%	16,51	16,6027	16,35	130.665