Dati storici Mutares SE & Co KGaA - MUX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,65	49,15	29,30	41,83	306.407	7,10	23,95%
1 Mese	27,65	49,15	26,05	39,11	96.405	9,10	32,91%
3 Mesi	24,20	49,15	24,00	35,28	49.068	12,55	51,86%
6 Mesi	28,95	49,15	18,60	28,59	50.472	7,80	26,94%
1 Anno	33,70	49,15	18,60	30,25	32.155	3,05	9,05%
3 Anni	22,85	49,15	14,28	25,42	26.298	13,90	60,83%
5 Anni	6,52	49,15	6,07	21,96	29.836	30,23	463,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Mar 2025	40,20	-6,25	-13,46%	46,80	49,15	37,25	583.130
17 Mar 2025	46,45	7,05	17,89%	40,00	47,45	39,60	557.621
14 Mar 2025	39,40	6,40	19,39%	33,10	40,75	32,80	301.412
13 Mar 2025	33,00	2,50	8,20%	31,25	33,00	30,60	51.195
12 Mar 2025	30,50	0,10	0,33%	29,65	31,80	29,30	38.679
11 Mar 2025	30,40	0,25	0,83%	30,25	31,10	28,60	40.883
10 Mar 2025	30,15	-0,50	-1,63%	30,80	31,85	29,85	50.837
07 Mar 2025	30,65	0,75	2,51%	29,95	31,45	29,60	20.019
06 Mar 2025	29,90	-0,05	-0,17%	29,90	30,95	29,65	41.283
05 Mar 2025	29,95	2,30	8,32%	27,65	30,20	27,65	47.404
04 Mar 2025	27,65	0,25	0,91%	27,15	27,90	27,10	23.073
03 Mar 2025	27,40	0,80	3,01%	26,55	27,80	26,50	29.097
28 Feb 2025	26,60	-0,35	-1,30%	26,75	26,75	26,10	19.586
27 Feb 2025	26,95	-0,15	-0,55%	27,10	27,15	26,50	15.183
26 Feb 2025	27,10	0,15	0,56%	26,95	27,25	26,55	14.715
25 Feb 2025	26,95	-0,15	-0,55%	27,15	27,25	26,55	14.911
24 Feb 2025	27,10	0,50	1,88%	27,00	27,50	27,00	12.846
21 Feb 2025	26,60	0,50	1,92%	26,35	26,90	26,15	15.698
20 Feb 2025	26,10	-0,85	-3,15%	27,00	27,05	26,05	14.184
19 Feb 2025	26,95	-0,70	-2,53%	27,65	27,65	26,15	36.335