Dati storici XP - XP9

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,146	15,628	12,796	13,05	352	-1,85	-12,23%
1 Mese	16,798	16,89	12,796	14,97	379	-3,50	-20,86%
3 Mesi	16,038	17,976	12,796	15,70	283	-2,74	-17,11%
6 Mesi	17,71	18,554	12,796	16,27	304	-4,42	-24,94%
1 Anno	23,00	24,60	12,796	19,50	348	-9,71	-42,20%
3 Anni	23,40	24,60	12,796	19,60	322	-10,11	-43,19%
5 Anni	23,40	24,60	12,796	19,60	322	-10,11	-43,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Dic 2024	12,87	-0,04	-0,34%	13,22	13,244	12,87	241
29 Nov 2024	12,914	-1,45	-10,11%	13,98	13,98	12,796	1.302
28 Nov 2024	14,366	0,40	2,89%	14,366	14,366	14,366	2
27 Nov 2024	13,962	-1,67	-10,66%	14,95	14,95	13,962	200
26 Nov 2024	15,628	0,40	2,64%	15,146	15,628	15,146	16
25 Nov 2024	15,226	-0,38	-2,41%	15,08	15,416	15,06	18
22 Nov 2024	15,602	0,55	3,67%	15,048	15,602	15,048	446
21 Nov 2024	15,05	0,07	0,47%	15,016	15,05	14,974	1.905
20 Nov 2024	14,98	-0,49	-3,18%	15,368	15,368	14,59	235
19 Nov 2024	15,472	-0,14	-0,87%	15,472	15,472	15,472	12
18 Nov 2024	15,608	-0,49	-3,06%	16,158	16,158	15,608	15
15 Nov 2024	16,10	0,36	2,26%	15,792	16,10	15,792	401
14 Nov 2024	15,744	-0,25	-1,55%	16,10	16,10	15,744	1.505
13 Nov 2024	15,992	-0,02	-0,15%	15,958	15,992	15,958	89
12 Nov 2024	16,016	0,26	1,64%	16,558	16,558	16,016	60
11 Nov 2024	15,758	-0,34	-2,14%	16,126	16,172	15,758	121
08 Nov 2024	16,102	-0,70	-4,15%	16,102	16,102	16,102	100
07 Nov 2024	16,80	0,19	1,12%	16,89	16,89	16,434	258
06 Nov 2024	16,614	0,67	4,22%	16,798	16,808	16,614	272
05 Nov 2024	15,942	0,00	0,00%	15,942	15,942	15,942	0,00
04 Nov 2024	15,942	0,00	0,00%	15,942	15,942	15,942	0,00