Dati storici MSCI - MSCI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	586,59	587,69	535,915	561,88	691.410	-46,93	-8,00%
1 Mese	570,01	598,71	535,915	573,15	632.930	-30,35	-5,32%
3 Mesi	618,74	634,99	535,915	587,60	536.568	-79,08	-12,78%
6 Mesi	560,83	642,448	535,915	588,28	491.773	-21,17	-3,77%
1 Anno	550,52	642,448	439,95	543,63	541.281	-10,86	-1,97%
3 Anni	469,12	642,448	376,41	510,65	483.020	70,54	15,04%
5 Anni	265,29	679,85	218,65	478,02	477.058	274,37	103,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	545,34	-16,55	-2,95%	555,00	556,50	539,51	819.550
08 Mar 2025	561,89	-4,39	-0,78%	568,83	568,83	553,35	710.381
07 Mar 2025	566,28	-6,71	-1,17%	566,07	573,59	561,725	651.403
06 Mar 2025	572,99	5,37	0,95%	567,85	574,56	561,59	614.509
05 Mar 2025	567,62	-21,14	-3,59%	586,59	587,69	560,66	674.840
04 Mar 2025	588,76	-1,75	-0,30%	590,51	598,71	585,95	507.482
01 Mar 2025	590,51	9,24	1,59%	585,29	590,51	580,65	570.556
28 Feb 2025	581,27	1,83	0,32%	579,60	589,00	579,07	486.151
27 Feb 2025	579,44	-5,10	-0,87%	583,41	587,00	577,88	397.017
26 Feb 2025	584,54	10,99	1,92%	581,83	586,54	578,64	723.385
25 Feb 2025	573,55	-4,79	-0,83%	578,31	582,94	568,88	627.029
22 Feb 2025	578,34	3,99	0,69%	575,41	579,515	570,31	565.158
21 Feb 2025	574,35	-0,38	-0,07%	576,02	576,02	568,02	736.072
20 Feb 2025	574,73	2,04	0,36%	571,09	576,33	567,4001	608.983
19 Feb 2025	572,69	0,06	0,01%	576,04	576,04	561,71	747.227
15 Feb 2025	572,63	0,33	0,06%	574,70	578,865	571,44	452.548
14 Feb 2025	572,30	-0,23	-0,04%	575,00	576,265	568,30	784.523
13 Feb 2025	572,53	-4,78	-0,83%	572,24	573,4325	567,046	633.603
12 Feb 2025	577,31	-6,17	-1,06%	570,01	582,215	569,15	728.877