Dati storici Compass - 91D

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	7,84	8,28	7,84	8,11	1.255	0,434	5,54%
1 Mese	7,588	9,564	7,554	8,43	1.693	0,686	9,04%
3 Mesi	5,604	9,564	5,048	7,57	1.186	2,67	47,64%
6 Mesi	5,694	9,564	4,978	6,54	1.250	2,58	45,31%
1 Anno	2,634	9,564	2,634	5,13	1.350	5,64	214,12%
3 Anni	3,268	9,564	1,76	3,96	1.693	5,01	153,18%
5 Anni	3,268	9,564	1,76	3,96	1.693	5,01	153,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	8,28	0,23	2,91%	7,874	8,28	7,874	1.237
14 Mar 2025	8,046	-0,09	-1,15%	8,206	8,222	8,044	3.232
13 Mar 2025	8,14	0,00	0,00%	8,14	8,14	8,14	0,00
12 Mar 2025	8,14	0,30	3,83%	8,14	8,14	8,14	500
11 Mar 2025	7,84	0,09	1,16%	7,84	7,84	7,84	50
10 Mar 2025	7,75	-0,09	-1,17%	7,656	8,076	7,656	3.928
07 Mar 2025	7,842	-0,29	-3,61%	7,914	8,172	7,842	1.709
06 Mar 2025	8,136	-0,21	-2,56%	8,426	8,426	8,136	4.000
05 Mar 2025	8,35	0,25	3,11%	8,35	8,35	8,35	245
04 Mar 2025	8,098	-0,55	-6,40%	8,29	8,29	8,098	241
03 Mar 2025	8,652	0,13	1,50%	8,508	8,652	8,484	97
28 Feb 2025	8,524	-0,57	-6,25%	8,396	8,524	8,396	1.310
27 Feb 2025	9,092	0,00	0,00%	9,092	9,092	9,092	0,00
26 Feb 2025	9,092	0,45	5,23%	8,684	9,25	8,684	3.139
25 Feb 2025	8,64	0,10	1,17%	8,82	8,82	8,64	598
24 Feb 2025	8,54	-0,15	-1,77%	8,446	8,632	8,332	3.034
21 Feb 2025	8,694	-0,55	-5,93%	9,236	9,236	8,694	1.074
20 Feb 2025	9,242	-0,30	-3,14%	9,42	9,42	9,24	448
19 Feb 2025	9,542	1,99	26,32%	8,202	9,564	7,966	4.131
18 Feb 2025	7,554	0,11	1,45%	7,588	7,588	7,554	1.500