Dati storici Murata Manufacturing (PK) - MRAAF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,10	20,37	17,35	19,08	2.245	0,782	4,32%
1 Mese	17,952	20,37	17,086	18,39	1.981	0,93	5,18%
3 Mesi	19,814	20,37	16,932	18,60	2.155	-0,932	-4,70%
6 Mesi	19,03	21,70	16,932	19,22	1.867	-0,148	-0,78%
1 Anno	20,5101	21,70	16,113	19,05	1.732	-1,63	-7,94%
3 Anni	25,9896	31,8206	14,9707	22,51	2.955	-7,11	-27,35%
5 Anni	13,5546	34,9247	13,328	21,80	2.865	5,33	39,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Giu 2024	18,882	1,53	8,83%	20,19	20,19	18,882	135
06 Giu 2024	17,35	-1,25	-6,72%	17,35	17,35	17,35	297
05 Giu 2024	18,60	-1,74	-8,56%	18,79	19,872	18,07	6.428
04 Giu 2024	20,342	0,93	4,78%	19,35	20,37	18,896	2.334
03 Giu 2024	19,414	1,31	7,26%	19,35	19,414	18,78	2.092
31 Mag 2024	18,10	0,20	1,11%	18,10	18,10	18,10	75
30 Mag 2024	17,902	-0,14	-0,80%	17,902	17,902	17,902	161
29 Mag 2024	18,046	-0,70	-3,75%	18,046	18,046	18,046	10.309
28 Mag 2024	18,75	0,22	1,21%	18,174	19,088	18,174	741
24 Mag 2024	18,526	-0,58	-3,06%	19,102	19,144	18,526	294
23 Mag 2024	19,11	0,04	0,23%	19,786	19,786	19,096	183
22 Mag 2024	19,066	0,68	3,72%	19,028	19,066	19,028	148
21 Mag 2024	18,382	-0,32	-1,72%	19,108	19,108	18,382	3.742
20 Mag 2024	18,704	0,67	3,73%	18,994	18,994	18,704	190
17 Mag 2024	18,032	0,25	1,42%	19,024	19,024	18,032	5.966
16 Mag 2024	17,78	-0,71	-3,85%	18,838	18,838	17,744	57
15 Mag 2024	18,492	1,11	6,41%	18,686	18,686	17,506	579
14 Mag 2024	17,378	0,05	0,29%	18,568	18,568	17,378	426
13 Mag 2024	17,328	-0,56	-3,12%	17,378	18,392	17,328	817
10 Mag 2024	17,886	-0,62	-3,37%	17,952	17,952	17,086	2.807
09 Mag 2024	18,51	0,00	0,00%	18,51	18,51	18,51	0
08 Mag 2024	18,51	0,72	4,07%	17,758	18,51	17,758	512