Dati storici General Dynamics - GD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	256,02	257,69	241,55	251,72	1.634.795	-14,47	-5,65%
1 Mese	268,42	274,15	241,55	258,80	1.778.827	-26,87	-10,01%
3 Mesi	280,76	286,01	241,55	264,25	1.645.611	-39,21	-13,97%
6 Mesi	291,71	316,90	241,55	281,42	1.392.775	-50,16	-17,20%
1 Anno	268,31	316,90	241,55	284,01	1.195.895	-26,76	-9,97%
3 Anni	213,84	316,90	202,35	249,08	1.205.899	27,71	12,96%
5 Anni	189,36	316,90	100,55	212,45	1.258.872	52,19	27,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	241,94	-4,22	-1,71%	245,75	247,05	239,87	2.763.298
14 Feb 2025	246,16	-5,17	-2,06%	251,60	251,95	242,86	2.823.967
13 Feb 2025	251,33	-5,66	-2,20%	254,48	255,6299	250,97	1.560.833
12 Feb 2025	256,99	0,65	0,25%	255,87	257,69	254,35	1.095.626
11 Feb 2025	256,34	1,51	0,59%	255,49	257,366	255,11	1.402.989
08 Feb 2025	254,83	-0,70	-0,27%	256,02	257,21	253,92	1.290.560
07 Feb 2025	255,53	-3,05	-1,18%	257,71	257,92	253,13	1.153.898
06 Feb 2025	258,58	1,15	0,45%	258,71	259,23	256,83	1.097.141
05 Feb 2025	257,43	0,84	0,33%	255,96	258,93	255,85	1.355.964
04 Feb 2025	256,59	-0,39	-0,15%	256,00	258,07	253,83	1.414.528
01 Feb 2025	256,98	0,05	0,02%	256,99	258,75	254,79	1.895.391
31 Gen 2025	256,93	5,48	2,18%	253,84	257,09	252,70	2.285.850
30 Gen 2025	251,45	-11,12	-4,24%	255,40	261,31	247,01	3.497.666
29 Gen 2025	262,57	-7,27	-2,69%	269,99	270,02	261,275	2.037.954
28 Gen 2025	269,84	3,41	1,28%	268,91	270,19	266,47	1.636.002
25 Gen 2025	266,43	-2,41	-0,90%	268,56	269,03	265,74	1.539.470
24 Gen 2025	268,84	0,00	0,00%	268,84	268,84	268,84	0
23 Gen 2025	268,84	-2,79	-1,03%	271,63	271,98	266,71	1.954.998
22 Gen 2025	271,63	4,96	1,86%	269,29	274,15	268,86	2.432.929
18 Gen 2025	266,67	-2,16	-0,80%	268,42	268,81	266,13	1.543.128
17 Gen 2025	268,83	2,74	1,03%	266,00	269,40	265,70	1.752.904
16 Gen 2025	266,09	0,97	0,37%	267,53	267,85	264,02	1.013.583