Dati storici MSA Safety - MSA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	190,84	193,51	185,88	190,10	83.972	-4,93	-2,58%
1 Mese	183,55	196,02	181,86	190,87	125.315	2,36	1,29%
3 Mesi	168,52	199,06	164,05	181,13	140.641	17,39	10,32%
6 Mesi	153,58	199,06	147,35	172,50	134.665	32,33	21,05%
1 Anno	131,06	199,06	122,57	166,51	135.578	54,85	41,85%
3 Anni	155,69	199,06	108,75	149,34	113.540	30,22	19,41%
5 Anni	108,10	199,06	83,57	135,12	140.019	77,81	71,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	185,91	-1,09	-0,58%	188,25	189,19	185,88	115.402
17 Apr 2024	187,00	-0,76	-0,40%	187,43	187,99	186,31	69.418
16 Apr 2024	187,76	-2,54	-1,33%	190,69	192,05	187,2014	95.731
13 Apr 2024	190,30	-3,05	-1,58%	192,51	192,51	189,86	103.228
12 Apr 2024	193,35	1,12	0,58%	192,32	193,51	190,76	87.464
11 Apr 2024	192,23	-1,34	-0,69%	190,84	192,58	190,38	64.020
10 Apr 2024	193,57	-0,20	-0,10%	194,41	194,92	191,58	105.084
09 Apr 2024	193,77	-1,04	-0,53%	195,28	195,38	193,66	103.025
06 Apr 2024	194,81	4,08	2,14%	191,50	196,02	191,50	224.078
05 Apr 2024	190,73	-1,13	-0,59%	192,61	194,91	190,20	99.295
04 Apr 2024	191,86	1,11	0,58%	189,91	192,77	189,91	202.032
03 Apr 2024	190,75	-0,17	-0,09%	190,25	195,00	187,77	136.086
02 Apr 2024	190,92	-2,67	-1,38%	193,52	194,56	188,62	139.774
28 Mar 2024	193,59	0,38	0,20%	192,92	195,48	192,13	99.325
27 Mar 2024	193,21	-0,64	-0,33%	194,27	194,56	192,38	138.107
26 Mar 2024	193,85	4,88	2,58%	189,95	193,915	188,50	165.154
25 Mar 2024	188,97	1,50	0,80%	187,19	190,29	186,90	95.817
22 Mar 2024	187,47	0,19	0,10%	187,71	187,82	186,26	114.848
21 Mar 2024	187,28	4,37	2,39%	182,55	187,67	181,86	196.865
20 Mar 2024	182,91	-1,15	-0,62%	183,55	184,72	182,03	141.636
19 Mar 2024	184,06	0,93	0,51%	183,00	184,62	182,11	125.352
18 Mar 2024	183,13	0,05	0,03%	184,00	184,66	182,79	97.707