Dati storici Baker Hughes - BKR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	43,01	45,17	42,78	44,08	7.753.272	0,60	1,40%
1 Mese	37,17	45,17	37,17	42,27	7.284.029	6,44	17,33%
3 Mesi	34,31	45,17	32,25	38,10	6.958.053	9,30	27,11%
6 Mesi	32,44	45,17	30,93	36,34	6.507.761	11,17	34,43%
1 Anno	33,85	45,17	28,32	33,79	7.153.860	9,76	28,83%
3 Anni	24,65	45,17	20,415	31,33	8.031.057	18,96	76,92%
5 Anni	24,65	45,17	20,415	31,33	8.031.057	18,96	76,92%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	43,61	0,08	0,18%	43,50	43,92	43,34	3.147.475
27 Nov 2024	43,53	-0,02	-0,05%	43,75	43,93	43,05	4.985.055
26 Nov 2024	43,55	-0,70	-1,58%	44,29	44,64	43,22	12.129.894
23 Nov 2024	44,25	-0,63	-1,40%	44,60	44,92	44,11	7.641.682
22 Nov 2024	44,88	0,57	1,29%	44,535	45,17	44,15	6.018.125
21 Nov 2024	44,31	1,44	3,36%	43,01	44,37	42,78	8.103.193
20 Nov 2024	42,87	-0,20	-0,46%	42,61	43,1493	42,61	3.552.327
19 Nov 2024	43,07	0,13	0,30%	43,54	43,7899	42,95	4.437.348
16 Nov 2024	42,94	-0,24	-0,56%	43,20	43,72	42,645	4.724.374
15 Nov 2024	43,18	0,11	0,26%	43,24	43,295	42,59	7.368.110
14 Nov 2024	43,07	-0,60	-1,37%	43,76	43,845	42,91	7.170.369
13 Nov 2024	43,67	-0,44	-1,00%	44,00	44,495	43,475	7.212.810
12 Nov 2024	44,11	1,10	2,55%	43,14	44,32	42,967	5.350.445
09 Nov 2024	43,015	-0,09	-0,20%	43,04	43,67	42,505	7.133.782
08 Nov 2024	43,10	0,36	0,84%	42,76	43,185	41,83	11.973.254
07 Nov 2024	42,74	4,16	10,78%	40,74	43,23	40,26	13.185.312
06 Nov 2024	38,58	0,41	1,07%	38,32	38,98	38,26	5.591.325
05 Nov 2024	38,17	0,32	0,85%	37,83	38,36	37,77	5.398.171
01 Nov 2024	37,85	-0,23	-0,60%	38,13	38,29	37,54	7.919.825
31 Ott 2024	38,08	0,59	1,57%	37,64	38,24	37,515	8.901.981
30 Ott 2024	37,49	0,40	1,08%	37,17	37,62	37,17	6.525.538
29 Ott 2024	37,09	-0,31	-0,83%	37,38	37,47	36,56	6.206.046
28 Ott 2024	37,40	-0,12	-0,32%	36,63	37,67	36,50	8.516.118