Dati storici Microstrategy - M2ST34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,02	28,37	25,84	27,01	593.393	0,30	1,11%
1 Mese	33,27	37,00	25,83	29,48	714.636	-5,95	-17,88%
3 Mesi	34,50	38,15	25,79	31,31	937.497	-7,18	-20,81%
6 Mesi	10,73	45,60	9,12	23,53	1.070.786	16,59	154,61%
1 Anno	52,50	147,83	9,12	26,43	557.262	-25,18	-47,96%
3 Anni	28,20	147,83	9,12	26,58	250.884	-0,88	-3,12%
5 Anni	28,20	147,83	9,12	26,58	250.884	-0,88	-3,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	27,32	0,72	2,71%	26,60	28,11	26,51	471.570
13 Feb 2025	26,60	-0,48	-1,77%	26,90	27,22	26,15	440.726
12 Feb 2025	27,08	0,88	3,36%	26,59	27,20	25,84	503.390
11 Feb 2025	26,20	-1,64	-5,89%	27,52	27,84	26,20	671.368
10 Feb 2025	27,84	0,46	1,68%	27,60	28,09	27,10	426.418
07 Feb 2025	27,38	0,58	2,16%	27,02	28,37	26,93	925.065
06 Feb 2025	26,80	-1,14	-4,08%	28,20	28,30	26,48	760.030
05 Feb 2025	27,94	-0,32	-1,13%	28,46	29,15	27,66	768.606
04 Feb 2025	28,26	-0,09	-0,32%	28,39	29,12	28,17	399.499
03 Feb 2025	28,35	0,20	0,71%	26,07	28,98	25,83	1.002.460
31 Gen 2025	28,15	-0,41	-1,44%	28,70	29,34	27,69	1.107.082
30 Gen 2025	28,56	-0,12	-0,42%	28,81	30,00	28,44	507.001
29 Gen 2025	28,68	0,72	2,58%	27,97	28,80	27,73	653.631
28 Gen 2025	27,96	-1,16	-3,98%	29,23	29,33	27,96	364.333
27 Gen 2025	29,12	-0,58	-1,95%	28,80	30,22	27,23	1.162.678
24 Gen 2025	29,70	-1,94	-6,13%	31,88	31,91	29,65	653.560
23 Gen 2025	31,64	-2,36	-6,94%	31,50	33,10	31,28	883.018
22 Gen 2025	34,00	0,00	0,00%	34,00	34,00	34,00	0
21 Gen 2025	34,00	-0,45	-1,31%	34,01	34,70	31,69	1.052.118
20 Gen 2025	34,45	0,01	0,03%	34,50	37,00	33,47	624.936
17 Gen 2025	34,44	2,75	8,68%	33,27	34,45	32,96	877.001
16 Gen 2025	31,69	0,69	2,23%	31,00	31,95	29,79	627.200