Dati storici Thomson Reuters - TRI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	173,91	178,46	171,23	175,83	788.321	2,61	1,50%
1 Mese	162,44	179,45	161,50	173,86	550.565	14,08	8,67%
3 Mesi	163,07	179,45	151,60	168,78	363.438	13,45	8,25%
6 Mesi	166,18	179,45	151,60	168,12	315.316	10,34	6,22%
1 Anno	158,57	179,45	149,50	165,04	360.228	17,95	11,32%
3 Anni	99,9757	179,45	94,9557	134,32	402.571	76,54	76,56%
5 Anni	82,4159	179,45	54,173	114,69	437.997	94,10	114,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	176,28	-0,52	-0,29%	177,17	178,46	176,06	817.812
21 Feb 2025	176,80	4,20	2,43%	172,58	177,35	171,89	1.631.641
20 Feb 2025	172,60	-0,96	-0,55%	173,72	173,72	171,23	380.362
19 Feb 2025	173,56	-0,13	-0,07%	173,91	174,355	171,8629	323.469
15 Feb 2025	173,69	-5,25	-2,93%	179,00	179,17	173,69	654.840
14 Feb 2025	178,94	3,06	1,74%	175,73	179,01	175,655	635.171
13 Feb 2025	175,88	-2,71	-1,52%	177,40	177,66	175,365	648.443
12 Feb 2025	178,59	-0,34	-0,19%	179,01	179,45	177,553	452.328
11 Feb 2025	178,93	2,29	1,30%	177,73	179,21	177,04	421.508
08 Feb 2025	176,64	-0,26	-0,15%	177,17	177,525	174,22	394.941
07 Feb 2025	176,90	7,67	4,53%	168,96	178,345	167,24	875.158
06 Feb 2025	169,23	1,17	0,70%	168,96	170,57	167,76	832.163
05 Feb 2025	168,06	-1,12	-0,66%	169,98	170,87	167,83	455.748
04 Feb 2025	169,18	0,93	0,55%	162,79	169,71	162,00	321.737
01 Feb 2025	168,25	-0,79	-0,47%	168,89	170,03	168,03	424.037
31 Gen 2025	169,04	2,19	1,31%	168,00	170,55	167,52	280.448
30 Gen 2025	166,85	0,65	0,39%	165,84	167,6487	165,42	309.035
29 Gen 2025	166,20	1,60	0,97%	165,00	166,62	164,13	340.231
28 Gen 2025	164,60	1,40	0,86%	162,44	164,81	161,50	223.872
25 Gen 2025	163,20	-0,90	-0,55%	164,85	165,62	162,925	289.879