Dati storici Colliers - CIGI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	147,60	148,95	138,13	143,93	69.603	-0,02	-0,01%
1 Mese	161,41	164,75	138,13	149,56	48.362	-13,83	-8,57%
3 Mesi	161,67	176,51	138,13	158,72	48.437	-14,09	-8,72%
6 Mesi	118,35	176,51	118,35	153,35	51.477	29,23	24,70%
1 Anno	128,80	176,51	115,00	142,53	62.096	18,78	14,58%
3 Anni	133,29	200,51	115,00	148,27	69.315	14,29	10,72%
5 Anni	83,30	200,51	49,35	124,81	71.087	64,28	77,17%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	147,58	4,74	3,32%	144,62	148,87	144,62	48.080
02 Mag 2024	142,84	-1,06	-0,74%	139,60	145,48	138,13	84.454
01 Mag 2024	143,90	0,54	0,38%	142,78	145,56	142,78	73.244
30 Apr 2024	143,36	-3,03	-2,07%	145,58	146,80	142,94	66.486
29 Apr 2024	146,39	-1,22	-0,83%	147,60	148,95	145,30	54.229
26 Apr 2024	147,61	0,70	0,48%	146,93	148,25	146,93	29.045
25 Apr 2024	146,91	-2,58	-1,73%	149,36	149,53	146,71	52.765
24 Apr 2024	149,49	-0,66	-0,44%	149,33	150,59	146,49	71.029
23 Apr 2024	150,15	1,25	0,84%	148,82	150,50	147,74	29.928
22 Apr 2024	148,90	3,03	2,08%	145,93	148,90	145,50	30.445
19 Apr 2024	145,87	-1,42	-0,96%	147,29	148,62	145,50	88.704
18 Apr 2024	147,29	-2,85	-1,90%	150,47	150,47	145,79	53.156
17 Apr 2024	150,14	-0,80	-0,53%	151,11	151,40	148,65	24.226
16 Apr 2024	150,94	-0,55	-0,36%	151,44	151,89	149,13	48.012
15 Apr 2024	151,49	-4,53	-2,90%	157,11	157,11	151,47	29.967
12 Apr 2024	156,02	0,39	0,25%	151,39	156,02	151,39	24.843
11 Apr 2024	155,63	-0,71	-0,45%	157,64	157,64	155,25	21.248
10 Apr 2024	156,34	-6,33	-3,89%	160,13	160,13	155,95	42.100
09 Apr 2024	162,67	1,42	0,88%	161,26	164,75	161,07	24.462
08 Apr 2024	161,25	0,47	0,29%	160,92	161,27	159,41	22.283
05 Apr 2024	160,78	0,36	0,22%	161,41	161,91	159,89	77.297
04 Apr 2024	160,42	-1,58	-0,98%	164,61	164,61	160,21	18.191