Dati storici Macquarie (PK) - MQBKY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	144,665	152,60	143,727	146,43	9.747	7,13	4,93%
1 Mese	145,585	157,45	141,55	148,11	14.244	6,21	4,27%
3 Mesi	150,855	157,45	132,00	144,64	12.919	0,9418	0,62%
6 Mesi	137,44	165,9776	132,00	147,69	9.688	14,36	10,45%
1 Anno	120,18	165,9776	118,118	138,79	9.220	31,62	26,31%
3 Anni	140,44	165,9776	95,85	120,60	15.405	11,36	8,09%
5 Anni	99,23	165,9776	38,80	110,47	13.963	52,57	52,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	151,7968	1,05	0,69%	150,00	151,99	149,16	6.164
13 Feb 2025	150,75	2,48	1,67%	150,17	150,75	149,83	7.424
12 Feb 2025	148,27	2,51	1,72%	152,60	152,60	147,25	8.582
11 Feb 2025	145,76	1,99	1,38%	145,00	145,82	145,00	9.269
10 Feb 2025	143,77	-1,91	-1,31%	143,75	147,30	143,727	12.478
07 Feb 2025	145,6775	0,49	0,34%	144,665	150,03	143,79	10.984
06 Feb 2025	145,19	-0,52	-0,36%	152,41	152,41	144,6628	18.899
05 Feb 2025	145,709	-4,82	-3,20%	151,55	151,55	144,96	11.194
04 Feb 2025	150,53	2,70	1,83%	155,75	155,75	149,64	19.206
03 Feb 2025	147,83	-0,52	-0,35%	153,38	153,38	146,20	16.517
31 Gen 2025	148,35	-2,20	-1,46%	143,80	156,30	143,80	15.135
30 Gen 2025	150,55	2,21	1,49%	156,30	156,30	143,80	8.668
29 Gen 2025	148,34	0,18	0,12%	154,10	154,10	141,75	6.383
28 Gen 2025	148,16	-1,31	-0,88%	154,80	154,80	147,42	15.343
27 Gen 2025	149,47	-4,06	-2,64%	151,15	151,15	142,65	23.930
24 Gen 2025	153,53	2,47	1,64%	157,45	157,45	144,85	12.619
23 Gen 2025	151,06	1,21	0,81%	151,30	151,30	150,604	11.955
22 Gen 2025	149,85	0,46	0,31%	156,20	156,20	149,5348	18.260
21 Gen 2025	149,39	5,23	3,63%	141,55	153,85	141,55	19.028
17 Gen 2025	144,16	0,37	0,26%	145,585	145,585	143,84	24.758
16 Gen 2025	143,79	1,84	1,30%	142,00	144,49	142,00	11.667
15 Gen 2025	141,95	2,71	1,95%	144,85	144,85	140,85	16.849