Dati storici DNOW - DNOW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,61	14,76	13,86	14,31	552.877	-0,27	-1,85%
1 Mese	14,98	15,575	13,86	14,79	702.172	-0,64	-4,27%
3 Mesi	9,81	15,575	9,44	13,97	1.177.856	4,53	46,18%
6 Mesi	10,92	15,575	9,44	12,34	1.019.067	3,42	31,32%
1 Anno	10,28	15,575	8,83	11,68	840.681	4,06	39,49%
3 Anni	10,04	15,575	6,83	10,54	856.449	4,30	42,83%
5 Anni	15,14	15,575	4,03	9,65	958.435	-0,80	-5,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	14,34	0,08	0,56%	14,41	14,42	14,20	460.577
03 Mag 2024	14,26	0,37	2,66%	14,14	14,305	14,01	484.530
02 Mag 2024	13,89	-0,22	-1,56%	14,12	14,205	13,86	624.410
01 Mag 2024	14,11	-0,63	-4,27%	14,61	14,645	14,085	620.420
30 Apr 2024	14,74	0,11	0,75%	14,65	14,74	14,455	629.978
27 Apr 2024	14,63	-0,05	-0,34%	14,61	14,76	14,5203	405.045
26 Apr 2024	14,68	-0,09	-0,61%	14,63	14,71	14,46	623.372
25 Apr 2024	14,77	-0,38	-2,51%	15,03	15,096	14,67	737.192
24 Apr 2024	15,15	0,62	4,27%	14,54	15,215	14,33	787.850
23 Apr 2024	14,53	-0,12	-0,82%	14,65	14,74	14,49	741.964
20 Apr 2024	14,65	-0,08	-0,54%	14,64	14,915	14,48	666.974
19 Apr 2024	14,73	0,11	0,75%	14,74	15,115	14,645	865.905
18 Apr 2024	14,62	-0,28	-1,88%	14,98	15,03	14,56	622.515
17 Apr 2024	14,90	-0,08	-0,53%	15,13	15,13	14,63	806.015
16 Apr 2024	14,98	0,34	2,32%	14,83	15,02	14,705	1.346.191
13 Apr 2024	14,64	-0,35	-2,33%	14,90	15,05	14,54	587.819
12 Apr 2024	14,99	-0,11	-0,73%	15,14	15,17	14,86	632.292
11 Apr 2024	15,10	-0,14	-0,92%	15,00	15,15	14,80	769.249
10 Apr 2024	15,24	-0,19	-1,23%	15,45	15,45	15,085	809.884
09 Apr 2024	15,43	0,27	1,78%	15,30	15,575	15,1801	620.798
06 Apr 2024	15,16	0,23	1,54%	14,98	15,165	14,885	661.042