Dati storici Steel Dynamics - STLD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	147,51	151,00	136,72	143,20	1.101.532	-8,45	-5,73%
1 Mese	136,77	155,56	127,4039	139,60	1.296.252	2,29	1,67%
3 Mesi	119,24	155,56	104,60	126,57	1.369.864	19,82	16,62%
6 Mesi	135,57	155,56	104,60	126,49	1.320.736	3,49	2,57%
1 Anno	111,17	155,56	104,60	126,31	1.268.857	27,89	25,09%
3 Anni	66,01	155,56	50,54	98,54	1.691.887	73,05	110,67%
5 Anni	31,59	155,56	14,98	72,31	1.857.518	107,47	340,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Nov 2024	137,81	-4,09	-2,88%	141,89	141,89	136,72	1.619.302
14 Nov 2024	141,90	-2,45	-1,70%	143,9337	144,87	141,67	1.149.735
13 Nov 2024	144,35	-3,45	-2,33%	146,00	146,335	143,1401	854.648
12 Nov 2024	147,80	-0,75	-0,50%	150,4425	150,465	147,55	759.593
09 Nov 2024	148,55	0,60	0,41%	147,57	149,68	146,25	1.056.061
08 Nov 2024	147,95	-6,37	-4,13%	154,575	154,76	147,41	1.752.694
07 Nov 2024	154,32	18,67	13,76%	150,155	155,56	146,98	4.280.244
06 Nov 2024	135,65	2,07	1,55%	132,64	135,75	132,42	915.491
05 Nov 2024	133,58	-0,07	-0,05%	133,10	135,05	132,74	1.052.948
01 Nov 2024	133,65	3,15	2,41%	130,68	133,99	130,68	1.032.975
31 Ott 2024	130,50	-2,27	-1,71%	133,29	133,79	130,42	995.815
30 Ott 2024	132,77	-2,39	-1,77%	134,06	135,81	132,38	1.225.518
29 Ott 2024	135,16	-0,56	-0,41%	135,29	136,03	133,775	865.150
28 Ott 2024	135,72	6,14	4,74%	131,16	135,99	131,16	1.094.714
26 Ott 2024	129,58	-0,76	-0,58%	130,92	131,64	128,82	916.221
25 Ott 2024	130,34	1,70	1,32%	128,72	130,77	127,4039	1.144.579
24 Ott 2024	128,64	-3,16	-2,40%	131,96	133,24	128,47	1.038.082
23 Ott 2024	131,80	-1,65	-1,24%	132,74	132,74	128,13	1.312.064
22 Ott 2024	133,45	-3,12	-2,28%	136,99	137,005	132,63	1.241.832
19 Ott 2024	136,57	1,52	1,13%	136,77	137,86	135,46	1.521.246
18 Ott 2024	135,05	5,19	4,00%	135,99	138,72	133,84	2.783.907
17 Ott 2024	129,86	1,40	1,09%	128,63	130,02	128,03	1.089.494
16 Ott 2024	128,46	-1,72	-1,32%	128,85	131,42	128,33	1.294.435