Dati storici Mosaic - MOS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,2492	28,90	27,75	28,02	4.688.265	0,4308	1,52%
1 Mese	24,79	28,90	24,075	26,47	4.854.627	3,89	15,69%
3 Mesi	28,53	28,90	23,56	26,09	4.553.656	0,15	0,53%
6 Mesi	29,47	30,355	23,56	26,41	4.108.404	-0,79	-2,68%
1 Anno	32,10	33,435	23,56	28,45	4.337.864	-3,42	-10,65%
3 Anni	39,50	79,28	23,56	43,26	5.002.932	-10,82	-27,39%
5 Anni	19,31	79,28	6,50	35,88	5.067.734	9,37	48,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Gen 2025	28,68	0,50	1,77%	28,21	28,8299	28,14	3.629.708
29 Gen 2025	28,18	0,19	0,68%	28,10	28,24	27,75	3.866.383
28 Gen 2025	27,99	-0,22	-0,78%	28,505	28,585	27,88	3.658.760
25 Gen 2025	28,21	0,41	1,47%	28,89	28,90	28,0899	4.977.130
24 Gen 2025	27,80	0,00	0,00%	27,80	27,80	27,80	0
23 Gen 2025	27,80	0,69	2,55%	28,2492	28,75	27,79	6.250.787
22 Gen 2025	27,11	-0,03	-0,11%	26,95	27,165	26,61	4.686.097
18 Gen 2025	27,14	0,42	1,57%	26,75	27,31	26,60	4.349.767
17 Gen 2025	26,72	-0,30	-1,11%	26,91	26,98	26,56	4.254.187
16 Gen 2025	27,02	-0,12	-0,44%	27,49	27,56	26,96	4.189.716
15 Gen 2025	27,14	0,32	1,19%	26,90	27,16	26,555	4.727.718
14 Gen 2025	26,82	1,99	8,01%	25,65	26,82	25,435	6.320.436
11 Gen 2025	24,83	0,15	0,61%	24,75	25,08	24,075	4.432.763
09 Gen 2025	24,68	-0,57	-2,26%	25,03	25,06	24,5914	4.589.727
08 Gen 2025	25,25	-0,14	-0,55%	25,45	25,585	25,12	4.964.899
07 Gen 2025	25,39	0,24	0,95%	25,77	26,18	25,24	6.435.301
04 Gen 2025	25,15	0,77	3,16%	24,44	25,59	24,43	6.854.535
03 Gen 2025	24,38	-0,20	-0,81%	24,79	25,02	24,31	3.115.831
01 Gen 2025	24,58	0,58	2,42%	24,15	24,78	24,15	4.534.186
31 Dic 2024	24,00	0,13	0,54%	23,67	24,15	23,56	3.760.017