Dati storici Moog - MOG.A

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	217,00	227,39	213,87	221,29	124.591	6,87	3,17%
1 Mese	192,4327	227,919	188,08	214,47	137.469	31,44	16,34%
3 Mesi	194,21	227,919	180,2925	202,88	127.069	29,66	15,27%
6 Mesi	174,86	227,919	157,43	187,90	144.161	49,01	28,03%
1 Anno	141,66	227,919	135,0801	170,79	135.682	82,21	58,03%
3 Anni	72,63	227,919	67,77	118,82	131.974	151,24	208,23%
5 Anni	87,01	227,919	32,49	97,21	138.388	136,86	157,29%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	223,87	-0,15	-0,07%	223,50	226,44	222,26	93.429
26 Nov 2024	224,02	1,46	0,66%	224,525	227,39	223,60	223.717
23 Nov 2024	222,56	2,24	1,02%	220,78	223,525	219,235	123.088
22 Nov 2024	220,32	3,24	1,49%	218,735	222,44	217,05	80.043
21 Nov 2024	217,08	-1,11	-0,51%	217,92	218,33	213,87	73.477
20 Nov 2024	218,19	0,27	0,12%	217,00	218,44	214,36	122.631
19 Nov 2024	217,92	3,34	1,56%	212,0695	218,66	210,51	115.419
16 Nov 2024	214,58	-2,99	-1,37%	217,25	218,3151	213,37	151.271
15 Nov 2024	217,57	-3,64	-1,65%	222,615	222,615	215,92	125.700
14 Nov 2024	221,21	-1,46	-0,66%	225,40	227,919	220,21	154.694
13 Nov 2024	222,67	-2,89	-1,28%	226,205	226,205	221,33	104.465
12 Nov 2024	225,56	1,88	0,84%	225,335	227,25	224,195	112.421
09 Nov 2024	223,68	1,20	0,54%	221,985	224,9737	219,97	146.438
08 Nov 2024	222,48	-4,10	-1,81%	226,265	227,53	222,045	186.052
07 Nov 2024	226,58	26,00	12,96%	215,44	226,95	212,66	294.507
06 Nov 2024	200,58	4,68	2,39%	195,70	201,81	195,70	127.498
05 Nov 2024	195,90	2,16	1,11%	193,74	198,59	191,46	113.561
01 Nov 2024	193,74	5,14	2,73%	188,18	201,50	188,08	177.040
31 Ott 2024	188,60	-6,14	-3,15%	190,82	193,11	188,37	130.514
30 Ott 2024	194,74	-0,07	-0,04%	195,296	197,18	194,21	109.794
29 Ott 2024	194,81	1,44	0,74%	192,4327	195,56	189,41	77.055
28 Ott 2024	193,37	1,39	0,72%	194,14	194,70	193,135	80.659