Dati storici DigitalBridge - DBRG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,95	15,12	13,13	14,02	3.033.332	-1,72	-11,51%
1 Mese	17,20	17,72	13,13	15,17	3.422.910	-3,97	-23,08%
3 Mesi	18,32	19,49	13,13	16,86	2.408.675	-5,09	-27,78%
6 Mesi	16,39	20,99	13,13	17,53	2.177.484	-3,16	-19,28%
1 Anno	11,14	20,99	10,86	16,60	1.980.590	2,09	18,76%
3 Anni	8,11	22,17	4,485	9,90	2.947.370	5,12	63,13%
5 Anni	8,11	22,17	4,485	9,90	2.947.370	5,12	63,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	13,20	-0,32	-2,37%	13,44	13,51	13,13	2.875.587
21 Mag 2024	13,52	-0,33	-2,38%	13,85	13,90	13,44	2.044.364
18 Mag 2024	13,85	-0,33	-2,33%	14,25	14,25	13,74	3.187.412
17 Mag 2024	14,18	-0,10	-0,70%	14,32	14,51	14,14	2.372.518
16 Mag 2024	14,28	0,17	1,20%	14,41	14,56	14,15	2.755.640
15 Mag 2024	14,11	-0,54	-3,69%	14,95	15,12	14,04	4.806.724
14 Mag 2024	14,65	-0,30	-2,01%	15,22	15,23	14,58	1.883.208
11 Mag 2024	14,95	0,07	0,47%	14,86	15,09	14,695	2.180.876
10 Mag 2024	14,88	0,11	0,74%	14,86	15,13	14,79	1.914.590
09 Mag 2024	14,77	-0,03	-0,20%	14,69	14,845	14,55	2.643.874
08 Mag 2024	14,80	-0,05	-0,34%	14,86	15,14	14,65	3.486.001
07 Mag 2024	14,85	0,15	1,02%	14,75	14,86	14,36	2.073.371
04 Mag 2024	14,70	0,16	1,10%	14,98	15,06	14,49	2.878.555
03 Mag 2024	14,54	0,43	3,05%	14,30	14,645	13,865	3.592.145
02 Mag 2024	14,11	-2,33	-14,17%	15,20	15,4999	13,79	11.529.898
01 Mag 2024	16,44	-0,62	-3,63%	16,95	16,95	16,40	2.607.801
30 Apr 2024	17,06	0,28	1,67%	16,91	17,32	16,91	2.239.598
27 Apr 2024	16,78	-0,27	-1,58%	17,17	17,36	16,77	1.801.003
26 Apr 2024	17,05	-0,11	-0,64%	16,805	17,11	16,66	11.474.119
25 Apr 2024	17,16	-0,27	-1,55%	17,45	17,49	17,08	1.522.214
24 Apr 2024	17,43	0,29	1,69%	17,20	17,72	17,07	1.464.293
23 Apr 2024	17,14	-0,16	-0,92%	16,95	17,41	16,78	1.424.141