Dati storici Landstar System - LSTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	176,33	181,07	172,25	175,66	320.550	3,81	2,16%
1 Mese	187,17	189,21	165,39	175,81	308.050	-7,03	-3,76%
3 Mesi	190,41	196,825	165,39	183,40	268.512	-10,27	-5,39%
6 Mesi	168,81	201,405	165,39	184,91	260.413	11,33	6,71%
1 Anno	178,22	208,62	161,13	184,81	244.260	1,92	1,08%
3 Anni	173,46	208,62	137,15	167,58	280.085	6,68	3,85%
5 Anni	109,80	208,62	85,30	147,15	292.579	70,34	64,06%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	180,14	3,14	1,77%	179,18	181,07	178,54	342.747
03 Mag 2024	177,00	4,66	2,70%	174,19	178,2856	172,31	347.131
02 Mag 2024	172,34	-2,07	-1,19%	174,44	175,39	172,25	330.981
01 Mag 2024	174,41	-2,82	-1,59%	177,13	178,48	174,21	295.644
30 Apr 2024	177,23	-0,03	-0,02%	176,67	178,21	175,80	315.807
27 Apr 2024	177,26	-0,17	-0,10%	176,33	178,36	175,844	313.188
26 Apr 2024	177,43	6,33	3,70%	171,21	180,10	171,21	604.499
25 Apr 2024	171,10	-1,02	-0,59%	171,37	172,52	168,47	415.222
24 Apr 2024	172,12	0,71	0,41%	170,43	173,41	170,43	262.253
23 Apr 2024	171,41	0,60	0,35%	171,57	173,39	170,72	286.243
20 Apr 2024	170,81	3,71	2,22%	166,92	171,08	166,92	266.174
19 Apr 2024	167,10	-0,93	-0,55%	169,22	169,43	166,58	284.601
18 Apr 2024	168,03	-6,10	-3,50%	170,77	170,91	165,39	463.107
17 Apr 2024	174,13	-2,12	-1,20%	175,59	175,835	174,01	245.918
16 Apr 2024	176,25	-2,66	-1,49%	180,04	180,78	176,02	209.530
13 Apr 2024	178,91	-2,29	-1,26%	179,65	179,89	177,135	215.312
12 Apr 2024	181,20	2,29	1,28%	179,99	181,93	178,38	203.662
11 Apr 2024	178,91	-5,81	-3,15%	181,72	182,28	178,66	263.172
10 Apr 2024	184,72	-0,95	-0,51%	185,23	185,535	183,80	360.613
09 Apr 2024	185,67	-2,30	-1,22%	188,17	189,21	185,53	232.667
06 Apr 2024	187,97	-0,04	-0,02%	187,17	188,90	186,76	255.617
05 Apr 2024	188,01	-1,31	-0,69%	189,74	191,98	187,13	197.594