Dati storici Texas Instruments - TXN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	163,08	179,49	159,11	168,60	9.218.204	14,46	8,87%
1 Mese	174,12	179,49	159,11	168,49	5.727.789	3,42	1,96%
3 Mesi	158,65	179,49	155,46	167,93	5.259.223	18,89	11,91%
6 Mesi	142,02	179,49	139,48	163,22	5.671.520	35,52	25,01%
1 Anno	170,97	188,12	139,48	165,53	5.357.405	6,57	3,84%
3 Anni	188,34	202,26	139,48	172,36	5.189.077	-10,80	-5,73%
5 Anni	115,96	202,26	92,77	157,09	5.012.257	61,58	53,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	177,48	2,23	1,27%	175,25	178,30	175,00	5.401.546
26 Apr 2024	175,25	0,44	0,25%	175,01	177,053	172,26	8.881.367
25 Apr 2024	174,81	9,34	5,64%	178,13	179,49	173,6146	13.963.790
24 Apr 2024	165,47	2,04	1,25%	163,04	166,90	162,46	6.806.614
23 Apr 2024	163,43	3,75	2,35%	160,26	164,14	160,05	5.942.358
20 Apr 2024	159,68	-3,99	-2,44%	163,08	164,42	159,11	10.496.890
19 Apr 2024	163,67	-2,03	-1,23%	164,21	164,68	161,55	5.605.607
18 Apr 2024	165,70	-1,89	-1,13%	168,38	168,98	165,50	4.564.948
17 Apr 2024	167,59	1,24	0,75%	167,48	168,52	166,82	3.233.624
16 Apr 2024	166,35	0,02	0,01%	167,84	168,866	165,475	4.768.900
13 Apr 2024	166,33	-4,87	-2,84%	168,90	169,43	165,77	5.473.384
12 Apr 2024	171,20	2,28	1,35%	169,90	171,85	168,125	4.351.594
11 Apr 2024	168,92	-4,54	-2,62%	169,87	170,405	167,90	5.575.211
10 Apr 2024	173,46	4,00	2,36%	171,00	173,499	170,13	4.830.716
09 Apr 2024	169,46	1,96	1,17%	167,61	170,29	167,26	3.154.019
06 Apr 2024	167,50	-1,03	-0,61%	168,96	169,25	167,14	4.935.606
05 Apr 2024	168,53	-1,81	-1,06%	171,81	173,00	168,10	7.491.067
04 Apr 2024	170,34	-0,02	-0,01%	169,58	170,89	167,89	3.295.014
03 Apr 2024	170,36	-2,81	-1,62%	171,6522	171,84	169,601	3.154.095
02 Apr 2024	173,17	-1,04	-0,60%	174,12	175,91	172,855	2.303.194
28 Mar 2024	174,21	1,34	0,78%	173,45	175,85	173,33	4.422.682
27 Mar 2024	172,87	4,96	2,95%	169,00	172,92	168,83	4.272.310