Dati storici Motorola Solutions - MSI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	340,00	350,09	337,1589	344,35	938.516	6,48	1,91%
1 Mese	353,81	355,32	337,1589	345,79	634.151	-7,33	-2,07%
3 Mesi	324,72	355,39	314,84	338,13	638.335	21,76	6,70%
6 Mesi	279,58	355,39	271,73	324,09	669.452	66,90	23,93%
1 Anno	286,86	355,39	269,645	303,11	705.826	59,62	20,78%
3 Anni	189,94	355,39	184,545	258,06	729.479	156,54	82,42%
5 Anni	145,69	355,39	113,00	207,17	892.845	200,79	137,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	346,48	-2,54	-0,73%	348,52	349,28	346,23	595.456
26 Apr 2024	349,02	3,91	1,13%	342,60	349,68	342,60	926.159
25 Apr 2024	345,11	-0,44	-0,13%	344,52	346,8999	343,86	611.945
24 Apr 2024	345,55	0,32	0,09%	345,97	350,09	344,92	741.862
23 Apr 2024	345,23	5,58	1,64%	341,42	347,86	339,76	1.026.875
20 Apr 2024	339,65	0,19	0,06%	340,00	341,07	337,1589	1.392.952
19 Apr 2024	339,46	-1,05	-0,31%	341,78	342,59	337,32	493.682
18 Apr 2024	340,51	0,40	0,12%	342,20	343,17	339,21	540.359
17 Apr 2024	340,11	1,53	0,45%	339,94	341,585	338,22	530.262
16 Apr 2024	338,58	-5,23	-1,52%	347,63	347,63	338,38	777.984
13 Apr 2024	343,81	-4,93	-1,41%	345,77	347,55	343,455	413.844
12 Apr 2024	348,74	1,29	0,37%	348,75	351,62	348,62	411.349
11 Apr 2024	347,45	-5,51	-1,56%	350,09	350,09	346,03	569.974
10 Apr 2024	352,96	0,93	0,26%	351,11	353,155	348,0793	404.271
09 Apr 2024	352,03	-0,27	-0,08%	351,99	354,14	350,165	393.599
06 Apr 2024	352,30	4,37	1,26%	348,94	352,64	348,03	421.962
05 Apr 2024	347,93	-2,42	-0,69%	353,26	355,32	347,75	706.423
04 Apr 2024	350,35	-1,72	-0,49%	351,78	354,1399	350,12	719.721
03 Apr 2024	352,07	-1,52	-0,43%	352,67	354,1988	350,02	529.242
02 Apr 2024	353,59	-1,39	-0,39%	353,81	354,43	351,43	492.209
28 Mar 2024	354,98	1,57	0,44%	353,41	355,39	351,90	702.893
27 Mar 2024	353,41	5,80	1,67%	350,50	353,53	348,94	537.407