Dati storici Materion - MTRN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	116,55	121,75	115,95	119,33	89.861	4,17	3,58%
1 Mese	124,47	129,6032	115,95	123,01	100.220	-3,75	-3,01%
3 Mesi	118,18	145,08	115,95	128,58	104.972	2,54	2,15%
6 Mesi	96,74	145,08	95,43	123,16	94.411	23,98	24,79%
1 Anno	108,67	145,08	92,23	115,52	88.993	12,05	11,09%
3 Anni	71,20	145,08	64,89	93,33	102.904	49,52	69,55%
5 Anni	58,08	145,08	26,15	77,59	111.183	62,64	107,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	120,72	1,32	1,11%	120,40	121,75	120,085	60.935
27 Apr 2024	119,40	0,77	0,65%	119,57	120,83	118,43	91.656
26 Apr 2024	118,63	0,17	0,14%	118,80	119,18	116,95	94.727
25 Apr 2024	118,46	-1,49	-1,24%	119,88	120,48	117,83	99.538
24 Apr 2024	119,95	2,39	2,03%	116,55	120,135	115,95	101.263
23 Apr 2024	117,56	-1,92	-1,61%	119,17	119,60	117,47	72.445
20 Apr 2024	119,48	-0,27	-0,23%	119,50	121,55	119,09	85.846
19 Apr 2024	119,75	-1,13	-0,93%	121,00	121,47	118,35	103.712
18 Apr 2024	120,88	-1,09	-0,89%	123,88	124,53	120,88	72.801
17 Apr 2024	121,97	-3,06	-2,45%	121,47	124,00	121,32	67.964
16 Apr 2024	125,03	-0,41	-0,33%	126,83	127,92	123,12	91.755
13 Apr 2024	125,44	-1,88	-1,48%	127,25	129,6032	123,765	109.864
12 Apr 2024	127,32	3,52	2,84%	124,25	127,34	123,79	96.538
11 Apr 2024	123,80	-2,95	-2,33%	123,07	124,14	121,01	140.020
10 Apr 2024	126,75	1,60	1,28%	125,64	126,76	124,685	64.950
09 Apr 2024	125,15	-0,56	-0,45%	127,10	127,10	124,73	52.311
06 Apr 2024	125,71	-0,17	-0,14%	125,70	126,39	125,005	68.523
05 Apr 2024	125,88	-1,20	-0,94%	128,49	128,79	124,94	151.682
04 Apr 2024	127,08	3,37	2,72%	122,83	127,16	122,09	206.894
03 Apr 2024	123,71	-1,80	-1,43%	125,16	125,35	123,31	162.516
02 Apr 2024	125,51	-6,24	-4,74%	131,97	131,97	125,19	146.210