Dati storici Dogness - DOGZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,28	30,9631	26,40	28,05	30.550	-1,59	-5,62%
1 Mese	32,52	35,41	23,105	27,81	86.799	-5,83	-17,93%
3 Mesi	47,98	52,73	9,87	34,83	210.834	-21,29	-44,37%
6 Mesi	22,8292	58,50	9,87	36,95	179.001	3,86	16,91%
1 Anno	8,88	58,50	4,98	25,13	176.050	17,81	200,56%
3 Anni	81,20	132,60	2,71	55,99	319.637	-54,51	-67,13%
5 Anni	23,00	179,60	2,71	59,79	589.478	3,69	16,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	26,69	-0,79	-2,87%	27,75	27,75	26,51	15.469
10 Mar 2025	27,48	-0,82	-2,90%	27,00	27,99	26,78	14.051
08 Mar 2025	28,30	0,50	1,80%	28,55	28,91	26,40	13.116
07 Mar 2025	27,80	-0,71	-2,49%	28,01	29,30	27,76	34.069
06 Mar 2025	28,51	0,38	1,35%	28,28	30,9631	28,13	76.045
05 Mar 2025	28,13	-1,16	-3,96%	28,01	29,29	27,52	90.770
04 Mar 2025	29,29	1,29	4,61%	28,69	29,99	27,59	60.875
01 Mar 2025	28,00	2,62	10,32%	27,79	29,72	26,64	146.246
28 Feb 2025	25,38	-1,12	-4,23%	26,99	27,42	25,38	115.544
27 Feb 2025	26,50	0,79	3,07%	26,35	26,9899	25,71	20.860
26 Feb 2025	25,71	0,88	3,54%	23,71	27,42	23,105	263.439
25 Feb 2025	24,83	-3,00	-10,78%	28,56	28,82	24,06	147.808
22 Feb 2025	27,83	-0,72	-2,52%	27,66	29,24	27,4101	116.518
21 Feb 2025	28,55	-0,72	-2,46%	29,14	29,65	27,86	30.590
20 Feb 2025	29,27	1,52	5,48%	27,50	31,14	27,42	160.119
19 Feb 2025	27,75	-5,30	-16,04%	33,29	33,98	27,21	164.079
15 Feb 2025	33,05	-0,69	-2,05%	32,73	33,90	31,80	37.730
14 Feb 2025	33,74	1,72	5,37%	32,58	34,88	32,18	45.527
13 Feb 2025	32,02	-0,81	-2,47%	32,52	35,41	31,80	96.327