Dati storici MP Materials - MP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,55	21,14	16,51	19,81	5.216.713	3,19	19,27%
1 Mese	19,28	21,14	15,5602	17,93	3.235.366	0,46	2,39%
3 Mesi	18,41	24,01	15,5602	19,22	2.888.650	1,33	7,22%
6 Mesi	14,31	24,01	10,02	16,31	3.073.399	5,43	37,95%
1 Anno	17,96	24,01	10,02	15,85	3.267.955	1,78	9,91%
3 Anni	44,54	60,19	10,02	24,33	2.804.767	-24,80	-55,68%
5 Anni	15,75	60,19	10,02	27,94	3.063.529	3,99	25,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Gen 2025	19,75	0,37	1,91%	19,51	20,06	19,2301	2.055.387
10 Gen 2025	19,38	0,00	0,00%	19,38	19,38	19,38	0
09 Gen 2025	19,38	-1,20	-5,83%	20,19	20,27	18,89	2.627.192
08 Gen 2025	20,58	0,12	0,59%	21,015	21,13	20,30	2.777.407
07 Gen 2025	20,46	2,26	12,42%	18,8465	21,14	18,80	10.336.316
04 Gen 2025	18,20	1,81	11,04%	16,7754	18,37	16,7618	4.783.502
03 Gen 2025	16,39	0,79	5,06%	15,9549	16,525	15,77	2.962.360
01 Gen 2025	15,60	-0,38	-2,38%	16,01	16,18	15,5602	2.300.381
31 Dic 2024	15,98	-0,48	-2,92%	16,23	16,23	15,78	2.288.233
28 Dic 2024	16,46	-0,38	-2,26%	16,775	16,9899	16,335	1.515.562
27 Dic 2024	16,84	0,30	1,81%	16,50	16,95	16,30	2.046.512
24 Dic 2024	16,54	0,25	1,53%	16,42	16,56	16,25	857.892
24 Dic 2024	16,29	0,45	2,84%	15,82	16,38	15,68	2.631.862
21 Dic 2024	15,84	-0,34	-2,10%	16,18	16,26	15,71	4.471.931
20 Dic 2024	16,18	-0,55	-3,29%	17,03	17,20	15,97	4.512.570
19 Dic 2024	16,73	-1,64	-8,93%	18,20	18,36	16,54	3.109.995
18 Dic 2024	18,37	-0,42	-2,24%	18,61	18,80	18,18	2.514.849
17 Dic 2024	18,79	-0,58	-2,99%	18,90	19,21	18,58	2.371.975
14 Dic 2024	19,37	-0,23	-1,17%	19,15	19,40	18,85	2.220.965
13 Dic 2024	19,60	0,15	0,77%	19,21	19,73	18,90	2.074.249
12 Dic 2024	19,45	-0,09	-0,46%	19,70	19,798	19,01	1.951.069