Dati storici XP - XP9

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	11,694	12,042	10,614	11,59	1.267	0,498	4,26%
1 Mese	11,806	12,042	10,592	11,48	460	0,386	3,27%
3 Mesi	16,798	16,89	10,592	12,79	533	-4,61	-27,42%
6 Mesi	16,428	18,554	10,592	14,22	383	-4,24	-25,79%
1 Anno	23,60	24,60	10,592	17,06	365	-11,41	-48,34%
3 Anni	23,40	24,60	10,592	18,18	359	-11,21	-47,90%
5 Anni	23,40	24,60	10,592	18,18	359	-11,21	-47,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Gen 2025	12,00	0,19	1,57%	11,746	12,00	11,746	1.253
23 Gen 2025	11,814	1,20	11,31%	11,508	11,814	11,488	2.341
22 Gen 2025	10,614	0,00	0,00%	10,614	10,614	10,614	0,00
21 Gen 2025	10,614	-1,17	-9,93%	11,766	11,824	10,614	786
20 Gen 2025	11,784	0,30	2,63%	11,90	12,042	11,784	1.532
17 Gen 2025	11,482	-0,12	-1,02%	11,694	11,694	11,482	407
16 Gen 2025	11,60	0,19	1,63%	11,60	11,60	11,60	8
15 Gen 2025	11,414	0,70	6,57%	11,194	11,414	11,194	148
14 Gen 2025	10,71	-0,01	-0,07%	10,71	10,71	10,71	50
13 Gen 2025	10,718	0,03	0,30%	10,718	10,718	10,718	240
10 Gen 2025	10,686	0,09	0,89%	10,674	10,686	10,674	129
09 Gen 2025	10,592	-0,11	-1,03%	10,592	10,592	10,592	6
08 Gen 2025	10,702	-0,41	-3,67%	10,882	10,95	10,702	276
07 Gen 2025	11,11	-0,15	-1,33%	11,054	11,20	10,862	365
06 Gen 2025	11,26	0,30	2,77%	11,12	11,288	11,12	308
03 Gen 2025	10,956	-0,80	-6,81%	11,466	11,466	10,956	160
02 Gen 2025	11,756	0,09	0,81%	11,586	11,756	11,40	671
30 Dic 2024	11,662	-0,14	-1,22%	11,45	11,69	11,45	366
27 Dic 2024	11,806	0,37	3,24%	11,806	11,806	11,806	20