Dati storici Canadian National Railway - CNR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	174,97	178,50	167,10	172,86	1.274.629	-3,77	-2,15%
1 Mese	178,35	180,12	167,10	175,45	968.103	-7,15	-4,01%
3 Mesi	170,69	181,33	167,10	175,02	1.050.627	0,51	0,30%
6 Mesi	146,76	181,33	144,23	166,99	1.031.256	24,44	16,65%
1 Anno	161,50	181,33	143,13	160,09	1.134.246	9,70	6,01%
3 Anni	136,13	181,33	125,00	154,38	1.227.813	35,07	25,76%
5 Anni	126,62	181,33	92,01	142,79	1.252.328	44,58	35,21%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	170,40	2,05	1,22%	167,69	172,00	167,10	1.587.164
24 Apr 2024	168,35	-8,44	-4,77%	176,49	177,00	167,61	1.696.198
23 Apr 2024	176,79	-0,40	-0,23%	177,31	178,50	176,30	1.005.655
22 Apr 2024	177,19	1,72	0,98%	176,10	177,99	175,83	1.273.602
19 Apr 2024	175,47	0,36	0,21%	174,97	177,07	174,81	810.526
18 Apr 2024	175,11	0,18	0,10%	175,47	175,92	174,22	757.313
17 Apr 2024	174,93	-0,95	-0,54%	176,85	176,85	172,62	1.000.834
16 Apr 2024	175,88	-1,55	-0,87%	177,23	177,44	175,70	936.605
15 Apr 2024	177,43	0,48	0,27%	178,17	178,90	176,46	628.950
12 Apr 2024	176,95	-0,17	-0,10%	176,77	177,31	175,74	701.348
11 Apr 2024	177,12	-2,36	-1,31%	179,78	179,97	176,70	1.063.239
10 Apr 2024	179,48	1,72	0,97%	178,40	180,12	176,87	1.138.777
09 Apr 2024	177,76	0,61	0,34%	177,74	178,31	176,00	907.597
08 Apr 2024	177,15	0,85	0,48%	175,60	177,63	175,60	548.981
05 Apr 2024	176,30	1,44	0,82%	175,69	176,87	175,03	611.013
04 Apr 2024	174,86	-1,89	-1,07%	177,00	177,82	174,21	1.158.439
03 Apr 2024	176,75	-0,09	-0,05%	176,46	178,10	176,30	772.277
02 Apr 2024	176,84	-1,67	-0,94%	177,67	178,61	176,37	713.874
01 Apr 2024	178,51	0,14	0,08%	178,35	178,79	177,68	1.081.561
28 Mar 2024	178,37	-0,26	-0,15%	178,74	179,74	177,92	1.051.305
27 Mar 2024	178,63	1,83	1,04%	177,70	178,75	177,39	584.005
26 Mar 2024	176,80	0,51	0,29%	176,40	177,82	175,83	873.922