Dati storici QXO - QXO

Download dati
CSV Giornaliero CSV Intraday

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	12,51	-0,57	-4,36%	13,15	13,22	12,46	1.693.717
21 Feb 2025	13,08	0,04	0,31%	13,00	13,20	12,85	1.122.946
20 Feb 2025	13,04	-0,31	-2,32%	13,26	13,44	13,01	1.516.549
19 Feb 2025	13,35	0,19	1,44%	13,18	13,68	13,13	4.499.675
15 Feb 2025	13,16	-0,09	-0,68%	13,10	13,42	13,07	1.398.921
14 Feb 2025	13,25	-0,15	-1,12%	13,50	13,65	13,11	1.610.062
13 Feb 2025	13,40	-0,07	-0,52%	13,26	13,57	13,23	1.006.032
12 Feb 2025	13,47	0,00	0,00%	13,27	13,70	13,17	1.132.726
11 Feb 2025	13,47	0,19	1,43%	13,46	13,69	13,2739	1.569.619
08 Feb 2025	13,28	-0,27	-1,99%	13,49	13,7878	13,17	1.632.920
07 Feb 2025	13,55	-0,87	-6,03%	14,50	14,73	13,48	2.522.011
06 Feb 2025	14,42	0,23	1,62%	14,71	15,24	14,09	2.906.443
05 Feb 2025	14,19	0,75	5,58%	13,37	14,38	13,30	1.757.697
04 Feb 2025	13,44	0,15	1,13%	12,85	13,45	12,76	1.946.484
01 Feb 2025	13,29	-0,13	-0,97%	13,40	13,53	13,20	2.021.021
31 Gen 2025	13,42	0,02	0,15%	13,40	13,5699	13,20	1.932.866
30 Gen 2025	13,40	0,00	0,00%	13,36	13,5945	13,16	1.376.337
29 Gen 2025	13,40	0,18	1,36%	13,32	13,60	13,1201	1.502.644
28 Gen 2025	13,22	-0,51	-3,71%	13,80	14,00	12,91	3.357.198
25 Gen 2025	13,73	-0,25	-1,79%	13,85	15,08	13,65	2.148.901
24 Gen 2025	13,98	0,00	0,00%	13,98	13,98	13,98	0
23 Gen 2025	13,98	0,30	2,19%	13,79	14,142	13,61	1.081.658
22 Gen 2025	13,68	-0,31	-2,22%	14,18	14,39	13,68	2.261.578