Dati storici United Internet - UTDI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,79	15,89	15,44	15,72	28.202	-0,09	-0,57%
1 Mese	18,90	19,23	15,32	15,92	59.252	-3,20	-16,93%
3 Mesi	18,86	20,10	15,32	16,88	28.481	-3,16	-16,76%
6 Mesi	21,82	23,24	15,32	17,69	22.647	-6,12	-28,05%
1 Anno	20,76	25,46	15,32	20,02	22.987	-5,06	-24,37%
3 Anni	33,03	36,15	12,38	20,93	201.757	-17,33	-52,47%
5 Anni	29,35	43,88	12,38	27,13	251.762	-13,65	-46,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Dic 2024	15,69	0,00	0,00%	15,75	15,86	15,50	36.281
29 Nov 2024	15,69	-0,10	-0,63%	15,79	15,89	15,51	30.501
28 Nov 2024	15,79	-0,06	-0,38%	15,73	15,83	15,68	16.238
27 Nov 2024	15,85	0,24	1,54%	15,61	15,88	15,59	31.415
26 Nov 2024	15,61	-0,23	-1,45%	15,79	15,79	15,44	26.576
25 Nov 2024	15,84	0,03	0,19%	15,81	16,08	15,57	38.724
22 Nov 2024	15,81	0,16	1,02%	15,64	15,85	15,60	86.514
21 Nov 2024	15,65	0,01	0,06%	15,68	15,74	15,48	46.017
20 Nov 2024	15,64	0,21	1,36%	15,60	15,68	15,38	26.177
19 Nov 2024	15,43	-0,07	-0,45%	15,51	15,65	15,32	33.304
18 Nov 2024	15,50	-0,31	-1,96%	15,84	16,10	15,33	68.138
15 Nov 2024	15,81	-0,14	-0,88%	15,84	15,86	15,68	26.883
14 Nov 2024	15,95	0,10	0,63%	15,90	15,97	15,52	58.612
13 Nov 2024	15,85	-0,03	-0,19%	15,83	16,11	15,66	186.536
12 Nov 2024	15,88	-3,07	-16,20%	18,80	18,80	15,41	428.275
11 Nov 2024	18,95	0,05	0,26%	18,97	19,08	18,70	8.748
08 Nov 2024	18,90	-0,25	-1,31%	18,92	19,13	18,79	5.717
07 Nov 2024	19,15	0,20	1,06%	18,84	19,17	18,84	15.407
06 Nov 2024	18,95	-0,03	-0,16%	19,10	19,23	18,72	9.487
05 Nov 2024	18,98	0,07	0,37%	18,90	19,10	18,90	5.498
04 Nov 2024	18,91	-0,13	-0,68%	19,01	19,20	18,90	10.981