Dati storici TriNet - TNET

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	128,99	129,37	99,8844	107,77	501.031	-28,62	-22,19%
1 Mese	131,56	135,09	99,8844	118,95	257.845	-31,19	-23,71%
3 Mesi	116,31	135,09	99,8844	122,60	253.330	-15,94	-13,70%
6 Mesi	100,85	135,09	99,50	118,50	247.243	-0,48	-0,48%
1 Anno	92,00	135,09	87,20	109,30	362.203	8,37	9,10%
3 Anni	79,76	135,09	60,605	93,05	329.583	20,61	25,84%
5 Anni	62,34	135,09	27,79	79,81	337.463	38,03	61,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	100,37	-2,94	-2,85%	103,94	106,07	99,8844	661.163
30 Apr 2024	103,31	-2,41	-2,28%	105,23	107,00	102,15	597.729
27 Apr 2024	105,72	-21,06	-16,61%	112,46	114,365	105,46	774.233
26 Apr 2024	126,78	-0,82	-0,64%	126,83	127,60	125,32	254.707
25 Apr 2024	127,60	-2,06	-1,59%	128,99	129,37	127,24	221.789
24 Apr 2024	129,66	-0,02	-0,02%	129,90	130,69	128,74	136.313
23 Apr 2024	129,68	1,42	1,11%	129,17	130,83	128,66	115.643
20 Apr 2024	128,26	-1,24	-0,96%	129,48	130,46	127,57	169.442
19 Apr 2024	129,50	0,38	0,29%	129,10	131,26	129,10	294.544
18 Apr 2024	129,12	2,31	1,82%	127,92	129,69	126,76	192.994
17 Apr 2024	126,81	0,08	0,06%	126,33	127,42	125,01	95.782
16 Apr 2024	126,73	-1,32	-1,03%	128,72	129,195	125,89	150.450
13 Apr 2024	128,05	-3,12	-2,38%	130,02	130,9999	127,52	136.745
12 Apr 2024	131,17	1,37	1,06%	129,67	131,27	128,85	252.226
11 Apr 2024	129,80	-1,18	-0,90%	129,65	130,02	127,325	207.385
10 Apr 2024	130,98	1,33	1,03%	130,00	131,19	128,63	185.715
09 Apr 2024	129,65	0,83	0,64%	129,04	129,79	128,35	178.092
06 Apr 2024	128,82	0,97	0,76%	128,16	129,525	127,33	175.385
05 Apr 2024	127,85	-5,71	-4,28%	134,67	135,09	127,76	178.708
04 Apr 2024	133,56	1,26	0,95%	131,56	134,25	131,825	187.806
03 Apr 2024	132,30	-0,11	-0,08%	130,90	132,79	130,79	218.158
02 Apr 2024	132,41	-0,08	-0,06%	132,37	132,42	130,15	199.498