Dati storici General Dynamics - GD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	270,77	272,2199	258,08	262,66	1.184.634	-3,73	-1,38%
1 Mese	244,33	279,25	241,11	255,86	1.784.135	22,71	9,29%
3 Mesi	264,67	279,25	239,87	258,01	1.653.872	2,37	0,90%
6 Mesi	305,00	316,90	239,87	273,83	1.525.032	-37,96	-12,45%
1 Anno	275,99	316,90	239,87	281,14	1.277.676	-8,95	-3,24%
3 Anni	230,63	316,90	202,35	250,35	1.193.687	36,41	15,79%
5 Anni	123,39	316,90	100,55	215,30	1.244.263	143,65	116,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	265,18	3,15	1,20%	262,03	267,005	262,01	974.306
14 Mar 2025	262,03	0,87	0,33%	261,50	262,7555	259,44	956.610
13 Mar 2025	261,16	1,15	0,44%	259,32	263,175	258,65	1.044.595
12 Mar 2025	260,01	-4,11	-1,56%	263,06	263,71	258,08	1.119.772
11 Mar 2025	264,12	-7,82	-2,88%	270,77	272,2199	262,2601	1.827.887
10 Mar 2025	271,94	0,38	0,14%	270,00	279,25	268,1734	2.274.327
08 Mar 2025	271,56	7,01	2,65%	262,46	272,51	262,46	1.961.266
07 Mar 2025	264,55	1,59	0,60%	261,49	266,15	259,235	2.066.377
06 Mar 2025	262,96	12,16	4,85%	255,50	264,04	251,05	4.139.095
05 Mar 2025	250,80	-3,24	-1,28%	252,98	257,49	250,41	2.013.289
04 Mar 2025	254,04	1,44	0,57%	255,17	255,9299	252,30	1.333.376
01 Mar 2025	252,60	0,98	0,39%	252,34	254,66	249,94	1.755.410
28 Feb 2025	251,62	2,38	0,95%	250,14	252,4925	249,555	1.410.215
27 Feb 2025	249,24	-0,67	-0,27%	250,11	250,605	247,8775	1.372.113
26 Feb 2025	249,91	3,64	1,48%	247,17	250,82	246,71	1.711.344
25 Feb 2025	246,27	3,21	1,32%	244,60	248,325	243,42	2.202.965
22 Feb 2025	243,06	-3,14	-1,28%	245,20	245,33	241,645	1.943.125
21 Feb 2025	246,20	2,02	0,83%	242,34	247,28	242,34	1.566.956
20 Feb 2025	244,18	1,58	0,65%	242,00	246,28	242,00	1.900.125
19 Feb 2025	242,60	0,66	0,27%	244,33	244,47	241,11	2.109.538