Dati storici Buzzi - UCM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,55	54,95	47,60	50,02	2.130	1,30	2,47%
1 Mese	45,84	55,00	41,84	49,35	3.195	8,01	17,47%
3 Mesi	36,08	55,00	35,38	46,82	1.602	17,77	49,25%
6 Mesi	36,28	55,00	34,60	45,43	1.029	17,57	48,43%
1 Anno	34,86	55,00	32,10	43,91	673	18,99	54,48%
3 Anni	27,50	55,00	24,18	40,43	575	26,35	95,82%
5 Anni	27,50	55,00	24,18	40,43	575	26,35	95,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	53,70	0,25	0,47%	53,55	54,30	52,90	2.521
14 Mar 2025	53,45	3,30	6,58%	50,80	53,75	50,80	958
13 Mar 2025	50,15	-1,50	-2,90%	51,35	51,50	49,86	374
12 Mar 2025	51,65	3,19	6,58%	48,96	51,65	48,92	4.015
11 Mar 2025	48,46	0,62	1,30%	48,24	49,14	48,18	2.635
10 Mar 2025	47,84	-4,31	-8,26%	52,55	54,95	47,60	2.668
07 Mar 2025	52,15	-0,90	-1,70%	55,00	55,00	51,50	1.198
06 Mar 2025	53,05	3,35	6,74%	50,05	53,10	50,05	2.849
05 Mar 2025	49,70	6,14	14,10%	43,22	50,05	43,22	42.333
04 Mar 2025	43,56	-0,84	-1,89%	44,26	44,54	42,32	833
03 Mar 2025	44,40	1,08	2,49%	43,84	44,80	43,42	1.023
28 Feb 2025	43,32	0,12	0,28%	43,50	43,72	43,32	807
27 Feb 2025	43,20	-0,68	-1,55%	44,20	44,20	43,14	634
26 Feb 2025	43,88	0,36	0,83%	44,06	44,24	43,88	56
25 Feb 2025	43,52	1,26	2,98%	42,02	43,52	41,84	781
24 Feb 2025	42,26	-0,62	-1,45%	42,70	42,70	42,26	37
21 Feb 2025	42,88	-0,40	-0,92%	43,90	43,90	42,88	380
20 Feb 2025	43,28	-1,08	-2,43%	44,36	44,36	43,28	273
19 Feb 2025	44,36	-1,92	-4,15%	46,00	46,00	44,36	548
18 Feb 2025	46,28	0,72	1,58%	45,62	46,30	45,50	1.045