Dati storici Datagroup - D6H

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,05	44,50	40,90	42,41	3.415	-1,15	-2,73%
1 Mese	43,70	48,90	38,30	42,75	3.936	-2,80	-6,41%
3 Mesi	48,05	48,90	38,30	43,44	2.587	-7,15	-14,88%
6 Mesi	38,55	50,50	36,50	43,69	2.543	2,35	6,10%
1 Anno	44,70	52,80	36,50	43,81	2.200	-3,80	-8,50%
3 Anni	80,10	91,00	36,50	58,77	2.684	-39,20	-48,94%
5 Anni	45,20	97,90	36,50	59,97	5.613	-4,30	-9,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	41,95	-0,15	-0,36%	41,95	42,20	41,35	1.127
11 Mar 2025	42,10	1,05	2,56%	42,15	42,70	41,35	683
10 Mar 2025	41,05	-1,35	-3,18%	42,45	42,60	41,05	3.385
07 Mar 2025	42,40	-0,60	-1,40%	42,50	42,75	41,05	2.851
06 Mar 2025	43,00	0,80	1,90%	42,05	44,50	41,60	9.031
05 Mar 2025	42,20	1,60	3,94%	39,65	42,20	39,65	2.997
04 Mar 2025	40,60	-0,40	-0,98%	40,30	40,60	38,30	6.118
03 Mar 2025	41,00	0,05	0,12%	40,25	41,35	40,20	3.441
28 Feb 2025	40,95	0,05	0,12%	40,25	40,95	39,95	3.794
27 Feb 2025	40,90	-0,05	-0,12%	41,20	41,20	40,10	1.801
26 Feb 2025	40,95	-1,20	-2,85%	42,15	42,15	40,90	2.268
25 Feb 2025	42,15	0,05	0,12%	42,05	42,15	41,30	1.727
24 Feb 2025	42,10	0,95	2,31%	40,55	42,35	40,55	3.775
21 Feb 2025	41,15	-0,80	-1,91%	41,85	42,15	39,90	6.493
20 Feb 2025	41,95	-4,10	-8,90%	45,40	46,40	41,00	10.724
19 Feb 2025	46,05	-2,85	-5,83%	46,00	47,65	44,90	6.107
18 Feb 2025	48,90	4,05	9,03%	44,85	48,90	44,25	5.841
17 Feb 2025	44,85	1,45	3,34%	43,25	44,85	43,25	1.544
14 Feb 2025	43,40	-0,30	-0,69%	43,25	44,00	43,25	3.021
13 Feb 2025	43,70	-0,60	-1,35%	43,70	43,85	43,25	1.993