Dati storici DaVita - DVA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	131,70	143,23	130,96	139,65	1.086.782	10,54	8,00%
1 Mese	133,18	143,23	125,64	134,70	627.703	9,06	6,80%
3 Mesi	110,86	143,23	108,76	130,60	847.759	31,38	28,31%
6 Mesi	78,27	143,23	78,0522	112,74	940.025	63,97	81,73%
1 Anno	88,22	143,23	71,51	102,99	903.675	54,02	61,23%
3 Anni	117,29	143,23	65,28	99,87	794.325	24,95	21,27%
5 Anni	56,61	143,23	43,40	85,33	1.061.538	85,63	151,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	142,24	2,49	1,78%	141,37	143,23	139,72	1.890.765
02 Mag 2024	139,75	0,74	0,53%	138,11	140,75	136,35	1.127.644
01 Mag 2024	139,01	0,87	0,63%	137,62	139,48	137,14	947.334
30 Apr 2024	138,14	4,63	3,47%	133,23	139,24	133,23	990.810
27 Apr 2024	133,51	0,74	0,56%	131,70	134,01	130,96	477.357
26 Apr 2024	132,77	0,03	0,02%	132,57	133,18	131,34	511.104
25 Apr 2024	132,74	-1,17	-0,87%	133,10	134,285	132,73	472.887
24 Apr 2024	133,91	1,39	1,05%	133,01	135,7125	132,90	401.943
23 Apr 2024	132,52	4,70	3,68%	128,75	132,72	128,21	673.347
20 Apr 2024	127,82	1,71	1,36%	126,81	128,535	125,97	487.093
19 Apr 2024	126,11	-1,53	-1,20%	127,60	128,57	125,64	749.549
18 Apr 2024	127,64	-2,14	-1,65%	130,64	130,72	126,84	555.041
17 Apr 2024	129,78	-0,18	-0,14%	130,48	131,05	128,69	345.707
16 Apr 2024	129,96	-0,46	-0,35%	132,28	133,077	129,86	451.184
13 Apr 2024	130,42	-0,98	-0,75%	130,70	131,82	129,5201	513.128
12 Apr 2024	131,40	-0,66	-0,50%	132,61	132,79	130,7801	342.279
11 Apr 2024	132,06	-2,02	-1,51%	133,01	134,48	131,99	454.517
10 Apr 2024	134,08	0,35	0,26%	134,60	134,81	133,19	308.140
09 Apr 2024	133,73	0,12	0,09%	133,72	134,235	132,48	382.984
06 Apr 2024	133,61	0,66	0,50%	133,18	134,41	132,35	471.240
05 Apr 2024	132,95	-2,34	-1,73%	136,40	136,56	132,72	555.411
04 Apr 2024	135,29	0,25	0,19%	135,15	136,285	134,905	489.668