Dati storici Microsoft - MSF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	367,00	372,10	344,80	358,32	94.925	-15,65	-4,26%
1 Mese	396,95	401,80	344,80	374,75	66.370	-45,60	-11,49%
3 Mesi	432,80	433,85	40,52	395,41	57.516	-81,45	-18,82%
6 Mesi	384,40	435,35	40,52	395,19	48.184	-33,05	-8,60%
1 Anno	371,00	435,35	40,52	392,02	46.345	-19,65	-5,30%
3 Anni	257,20	435,35	40,52	320,40	44.314	94,15	36,61%
5 Anni	130,30	435,35	40,52	275,67	43.265	221,05	169,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	348,55	-3,50	-0,99%	349,40	353,55	344,80	123.106
10 Mar 2025	352,05	-11,00	-3,03%	360,65	361,00	348,60	123.534
07 Mar 2025	363,05	-4,85	-1,32%	366,65	367,20	355,15	92.628
06 Mar 2025	367,90	-3,75	-1,01%	370,95	371,40	363,60	70.420
05 Mar 2025	371,65	5,30	1,45%	367,00	372,10	361,25	64.937
04 Mar 2025	366,35	-4,05	-1,09%	372,00	372,00	362,05	104.986
03 Mar 2025	370,40	-12,45	-3,25%	382,00	382,00	368,65	69.277
28 Feb 2025	382,85	5,55	1,47%	376,60	383,20	371,50	60.444
27 Feb 2025	377,30	-3,80	-1,00%	382,75	389,00	377,05	39.968
26 Feb 2025	381,10	2,40	0,63%	380,15	384,60	375,85	49.844
25 Feb 2025	378,70	-7,05	-1,83%	385,80	385,95	377,80	76.181
24 Feb 2025	385,75	-4,35	-1,12%	390,00	392,35	381,60	63.689
21 Feb 2025	390,10	-6,10	-1,54%	397,75	399,45	390,10	31.888
20 Feb 2025	396,20	-1,85	-0,46%	397,95	401,80	395,15	49.948
19 Feb 2025	398,05	6,25	1,60%	391,90	398,65	390,80	47.624
18 Feb 2025	391,80	0,30	0,08%	393,00	393,45	389,50	47.679
17 Feb 2025	391,50	1,75	0,45%	389,55	393,45	388,50	50.380
14 Feb 2025	389,75	-2,85	-0,73%	392,05	393,50	386,55	58.861
13 Feb 2025	392,60	-1,00	-0,25%	393,00	394,00	389,90	59.437
12 Feb 2025	393,60	-3,15	-0,79%	396,95	397,35	391,15	42.569