Dati storici Becton Dickinson - BDX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	225,00	231,87	224,50	228,69	1.524.549	2,59	1,15%
1 Mese	249,30	251,985	221,71	233,94	2.126.272	-21,71	-8,71%
3 Mesi	220,30	251,985	218,84	231,31	2.109.963	7,29	3,31%
6 Mesi	237,00	251,985	218,84	232,14	1.708.372	-9,41	-3,97%
1 Anno	245,87	251,985	218,75	233,67	1.547.725	-18,28	-7,43%
3 Anni	268,54	287,32	215,90	243,22	1.349.696	-40,95	-15,25%
5 Anni	246,58	287,32	197,75	244,24	1.438.511	-18,99	-7,70%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	227,59	-2,46	-1,07%	229,12	229,88	225,82	1.612.129
26 Feb 2025	230,05	-0,26	-0,11%	230,45	230,93	227,78	1.701.196
25 Feb 2025	230,31	2,88	1,27%	227,40	231,87	226,808	1.503.884
22 Feb 2025	227,43	-0,50	-0,22%	226,47	229,59	226,11	1.920.319
21 Feb 2025	227,93	0,37	0,16%	227,74	228,31	225,96	1.425.526
20 Feb 2025	227,56	2,43	1,08%	225,00	228,26	224,50	1.072.107
19 Feb 2025	225,13	0,33	0,15%	223,21	225,20	221,71	1.335.250
15 Feb 2025	224,80	-0,21	-0,09%	227,25	227,45	224,78	1.130.910
14 Feb 2025	225,01	-0,84	-0,37%	225,43	226,19	223,76	1.487.033
13 Feb 2025	225,85	-3,67	-1,60%	227,50	228,42	225,62	1.269.931
12 Feb 2025	229,52	-0,03	-0,01%	229,39	230,55	227,09	1.919.034
11 Feb 2025	229,55	-0,30	-0,13%	230,00	234,41	228,63	2.748.339
08 Feb 2025	229,85	2,64	1,16%	229,15	230,85	226,55	3.777.885
07 Feb 2025	227,21	-17,85	-7,28%	233,55	239,24	224,345	5.809.959
06 Feb 2025	245,06	2,64	1,09%	243,70	245,2265	242,5844	2.061.122
05 Feb 2025	242,42	-5,19	-2,10%	246,02	246,75	241,77	3.152.496
04 Feb 2025	247,61	0,01	0,00%	248,32	251,985	245,55	2.574.758
01 Feb 2025	247,60	-0,89	-0,36%	247,865	249,36	246,92	2.146.181
31 Gen 2025	248,49	1,59	0,64%	247,74	250,16	246,855	1.396.666
30 Gen 2025	246,90	-2,18	-0,88%	249,30	250,75	246,42	2.116.424
29 Gen 2025	249,08	0,38	0,15%	248,68	250,9081	248,10	1.739.461
28 Gen 2025	248,70	5,25	2,16%	245,00	249,49	244,14	1.882.403