Dati storici HF Sinclair - DINO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,93	39,32	34,55	37,49	3.605.022	-1,63	-4,30%
1 Mese	36,30	39,32	34,55	36,99	3.020.098	0,00	0,00%
3 Mesi	40,82	41,79	33,47	36,41	2.583.551	-4,52	-11,07%
6 Mesi	49,38	49,925	33,47	40,42	2.332.476	-13,08	-26,49%
1 Anno	57,46	64,1599	33,47	47,08	2.162.012	-21,16	-36,83%
3 Anni	36,30	66,19	33,47	49,50	2.162.251	0,00	0,00%
5 Anni	36,30	66,19	33,47	49,50	2.162.251	0,00	0,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	36,30	-1,13	-3,02%	37,39	37,82	36,27	3.751.158
21 Feb 2025	37,43	-0,43	-1,14%	35,00	37,85	34,55	4.213.029
20 Feb 2025	37,86	-0,62	-1,61%	38,38	38,635	37,62	2.684.772
19 Feb 2025	38,48	0,47	1,24%	37,93	39,32	37,87	3.771.129
15 Feb 2025	38,01	1,11	3,01%	37,20	38,42	37,025	3.765.641
14 Feb 2025	36,90	0,93	2,59%	36,00	37,56	35,05	3.092.027
13 Feb 2025	35,97	-1,81	-4,79%	37,60	37,77	35,825	3.087.689
12 Feb 2025	37,78	0,11	0,29%	38,17	38,60	37,65	2.303.048
11 Feb 2025	37,67	1,42	3,92%	36,73	37,915	36,60	1.819.415
08 Feb 2025	36,25	-0,43	-1,17%	36,84	36,96	36,24	1.844.141
07 Feb 2025	36,68	-1,37	-3,60%	38,15	38,15	36,39	3.147.805
06 Feb 2025	38,05	0,09	0,24%	37,80	38,54	37,48	2.988.707
05 Feb 2025	37,96	2,39	6,72%	35,42	38,15	35,15	3.103.830
04 Feb 2025	35,57	-0,51	-1,41%	35,83	36,52	35,17	3.452.204
01 Feb 2025	36,08	-0,20	-0,55%	36,45	37,08	35,315	5.505.456
31 Gen 2025	36,28	-0,20	-0,55%	36,96	37,31	35,73	2.773.583
30 Gen 2025	36,48	0,19	0,52%	36,25	36,90	36,07	1.340.044
29 Gen 2025	36,29	-0,55	-1,49%	36,86	37,44	35,99	1.990.098
28 Gen 2025	36,84	1,02	2,85%	36,30	37,81	36,08	2.635.282
25 Gen 2025	35,82	0,38	1,07%	36,75	37,00	35,79	1.708.442