Dati storici Progressive - PGR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	277,64	285,28	272,46	279,44	3.129.502	7,44	2,68%
1 Mese	247,21	285,28	247,1091	266,91	2.581.407	37,87	15,32%
3 Mesi	248,59	285,28	228,5409	251,25	2.596.893	36,49	14,68%
6 Mesi	253,80	285,28	228,5409	253,00	2.436.960	31,28	12,32%
1 Anno	187,76	285,28	187,32	231,78	2.517.694	97,32	51,83%
3 Anni	104,02	285,28	102,295	165,17	2.568.361	181,06	174,06%
5 Anni	78,03	285,28	62,18	133,45	2.678.791	207,05	265,35%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	285,08	3,08	1,09%	282,38	285,28	282,08	2.871.598
01 Mar 2025	282,00	3,23	1,16%	279,94	282,40	276,64	3.509.021
28 Feb 2025	278,77	5,34	1,95%	274,59	279,95	274,01	2.338.963
27 Feb 2025	273,43	-5,09	-1,83%	278,47	280,25	272,46	3.386.769
26 Feb 2025	278,52	5,89	2,16%	277,64	279,93	274,39	3.541.158
25 Feb 2025	272,63	6,44	2,42%	266,48	275,52	266,42	3.951.800
22 Feb 2025	266,19	-1,48	-0,55%	268,05	269,09	265,75	2.567.350
21 Feb 2025	267,67	-1,95	-0,72%	268,57	269,225	263,98	1.933.557
20 Feb 2025	269,62	5,69	2,16%	263,01	270,79	262,45	3.280.348
19 Feb 2025	263,93	1,33	0,51%	263,12	266,4562	262,04	2.609.631
15 Feb 2025	262,60	0,47	0,18%	261,75	264,35	260,36	2.852.127
14 Feb 2025	262,13	5,34	2,08%	257,79	262,32	256,945	2.780.703
13 Feb 2025	256,79	-0,78	-0,30%	256,36	257,95	255,13	2.164.718
12 Feb 2025	257,57	7,88	3,16%	252,60	258,73	248,59	2.794.749
11 Feb 2025	249,69	-0,91	-0,36%	252,00	252,47	248,51	1.881.854
08 Feb 2025	250,60	-0,75	-0,30%	251,59	253,345	249,6284	1.678.199
07 Feb 2025	251,35	2,35	0,94%	250,79	252,6503	250,3401	1.588.722
06 Feb 2025	249,00	1,00	0,40%	249,76	250,38	247,255	1.508.489
05 Feb 2025	248,00	-0,92	-0,37%	247,21	251,50	247,1091	1.774.834