Dati storici Mosaic - MOS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,03	31,66	27,83	29,46	8.214.493	-1,18	-3,80%
1 Mese	32,82	33,32	27,83	30,37	4.711.455	-2,97	-9,05%
3 Mesi	30,46	33,435	27,83	31,12	5.039.044	-0,6101	-2,00%
6 Mesi	32,28	38,30	27,83	32,55	4.643.748	-2,43	-7,53%
1 Anno	39,78	42,81	27,83	34,33	4.261.773	-9,93	-24,96%
3 Anni	35,46	79,28	27,83	44,61	5.151.396	-5,61	-15,82%
5 Anni	24,50	79,28	6,50	34,87	5.171.362	5,35	21,84%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	29,04	0,36	1,26%	29,07	29,285	28,715	5.490.134
04 Mag 2024	28,68	0,27	0,95%	28,70	29,48	28,48	5.229.010
03 Mag 2024	28,41	-1,52	-5,08%	29,65	29,74	27,83	12.581.014
02 Mag 2024	29,93	-1,46	-4,65%	31,15	31,42	29,76	10.007.366
01 Mag 2024	31,39	0,53	1,72%	31,03	31,66	30,6125	7.764.940
30 Apr 2024	30,86	0,61	2,02%	30,49	31,06	30,41	3.971.834
27 Apr 2024	30,25	-0,03	-0,10%	30,16	30,39	30,03	2.670.272
26 Apr 2024	30,28	-0,21	-0,69%	30,33	30,49	29,52	4.688.999
25 Apr 2024	30,49	0,08	0,26%	30,20	30,54	30,11	3.508.263
24 Apr 2024	30,41	-0,33	-1,07%	30,50	30,82	30,35	3.935.568
23 Apr 2024	30,74	-0,26	-0,84%	30,77	31,01	30,35	2.927.759
20 Apr 2024	31,00	0,53	1,74%	30,36	31,075	30,29	2.950.172
19 Apr 2024	30,47	0,18	0,59%	30,66	30,86	30,35	3.411.155
18 Apr 2024	30,29	-0,13	-0,43%	30,60	30,94	30,26	3.003.432
17 Apr 2024	30,42	-0,54	-1,74%	30,75	30,835	30,40	3.561.407
16 Apr 2024	30,96	-0,16	-0,51%	31,40	31,648	30,735	3.363.277
13 Apr 2024	31,12	-0,96	-2,99%	31,84	32,03	30,91	3.554.967
12 Apr 2024	32,08	-0,60	-1,84%	32,59	32,66	31,83	3.732.614
11 Apr 2024	32,68	-0,63	-1,89%	33,00	33,175	32,15	4.158.935
10 Apr 2024	33,31	0,75	2,30%	32,82	33,32	32,54	3.995.928
09 Apr 2024	32,56	-0,39	-1,18%	33,16	33,435	32,47	3.625.232