Dati storici Moog - MOG.A

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	152,02	170,15	152,02	156,37	106.955	16,45	10,82%
1 Mese	160,49	170,15	152,02	156,72	101.320	7,98	4,97%
3 Mesi	140,15	170,15	137,39	152,36	108.633	28,32	20,21%
6 Mesi	111,95	170,15	109,255	143,62	126.025	56,52	50,49%
1 Anno	94,38	170,15	87,84	124,71	129.847	74,09	78,50%
3 Anni	84,95	170,15	67,77	97,60	123.099	83,52	98,32%
5 Anni	96,03	170,15	32,49	85,15	136.601	72,44	75,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	168,47	11,34	7,22%	159,15	170,15	159,00	341.000
26 Apr 2024	157,13	-1,25	-0,79%	156,58	157,825	155,065	132.801
25 Apr 2024	158,38	-0,48	-0,30%	159,03	160,00	156,95	87.296
24 Apr 2024	158,86	4,04	2,61%	155,32	158,90	154,75	77.136
23 Apr 2024	154,82	0,95	0,62%	154,27	156,33	153,27	130.133
20 Apr 2024	153,87	1,15	0,75%	152,02	155,45	152,02	107.407
19 Apr 2024	152,72	-1,35	-0,88%	153,99	156,56	152,42	108.786
18 Apr 2024	154,07	-1,47	-0,95%	157,01	161,8199	152,97	95.686
17 Apr 2024	155,54	-0,52	-0,33%	155,29	156,84	154,54	92.112
16 Apr 2024	156,06	0,00	0,00%	157,58	158,6041	154,95	92.809
13 Apr 2024	156,06	-3,63	-2,27%	158,59	161,04	154,89	86.822
12 Apr 2024	159,69	2,99	1,91%	157,42	159,88	156,05	129.552
11 Apr 2024	156,70	-1,68	-1,06%	156,00	157,615	155,0101	117.408
10 Apr 2024	158,38	-1,35	-0,85%	160,76	161,06	156,07	86.162
09 Apr 2024	159,73	-0,13	-0,08%	160,00	160,64	159,49	76.167
06 Apr 2024	159,86	3,71	2,38%	156,63	159,89	156,51	147.756
05 Apr 2024	156,15	-1,30	-0,83%	159,03	159,86	155,89	61.201
04 Apr 2024	157,45	1,80	1,16%	154,47	158,176	154,47	66.522
03 Apr 2024	155,65	-1,39	-0,89%	155,92	158,005	154,16	138.928
02 Apr 2024	157,04	-2,61	-1,63%	160,49	160,49	156,65	90.389
28 Mar 2024	159,65	1,14	0,72%	158,98	160,36	158,37	128.399
27 Mar 2024	158,51	1,85	1,18%	158,24	158,81	157,43	102.613