Dati storici Daily Journal - DJCO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	382,01	394,54	372,68	385,98	20.293	11,77	3,08%
1 Mese	431,64	443,72	370,00	395,62	21.587	-37,86	-8,77%
3 Mesi	545,00	596,60	370,00	468,17	26.133	-151,22	-27,75%
6 Mesi	492,59	602,00	370,00	490,96	18.723	-98,81	-20,06%
1 Anno	372,73	602,00	332,50	460,22	15.305	21,05	5,65%
3 Anni	308,00	602,00	236,01	413,19	7.130	85,78	27,85%
5 Anni	208,75	602,00	202,00	389,31	5.601	185,03	88,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	393,78	17,36	4,61%	381,94	394,54	380,50	15.657
13 Mar 2025	376,42	-6,18	-1,62%	382,88	386,85	373,835	9.912
12 Mar 2025	382,60	0,06	0,02%	387,01	392,41	378,00	16.935
11 Mar 2025	382,54	-6,76	-1,74%	390,52	392,99	372,68	24.497
10 Mar 2025	389,30	-0,09	-0,02%	382,01	393,13	380,03	34.465
08 Mar 2025	389,39	10,09	2,66%	378,16	389,52	371,67	34.641
07 Mar 2025	379,30	-6,07	-1,58%	377,32	380,29	375,57	11.494
06 Mar 2025	385,37	4,77	1,25%	385,10	386,935	378,31	26.702
05 Mar 2025	380,60	4,46	1,19%	371,00	388,69	370,00	26.007
04 Mar 2025	376,14	-17,13	-4,36%	395,23	399,72	371,00	33.393
01 Mar 2025	393,27	9,64	2,51%	383,00	395,45	383,00	13.545
28 Feb 2025	383,63	-9,77	-2,48%	392,91	397,78	383,63	16.765
27 Feb 2025	393,40	-7,09	-1,77%	399,74	405,53	392,185	14.367
26 Feb 2025	400,485	-1,38	-0,34%	401,05	407,10	399,7628	19.823
25 Feb 2025	401,86	-4,98	-1,22%	411,26	411,26	395,405	28.218
22 Feb 2025	406,84	-11,75	-2,81%	425,00	430,00	405,84	14.156
21 Feb 2025	418,59	-12,21	-2,83%	432,08	434,60	416,85	16.362
20 Feb 2025	430,80	-12,80	-2,89%	439,10	443,00	413,14	31.170
19 Feb 2025	443,60	10,07	2,32%	431,64	443,72	431,64	22.043