Dati storici Leidos - LDOS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	158,975	167,72	158,03	164,29	1.720.310	5,00	3,14%
1 Mese	185,70	202,8999	156,7501	172,79	1.799.828	-21,73	-11,70%
3 Mesi	155,50	202,8999	149,50	168,35	1.095.510	8,47	5,45%
6 Mesi	150,33	202,8999	140,42	158,77	959.822	13,64	9,07%
1 Anno	106,53	202,8999	105,52	142,84	907.548	57,44	53,92%
3 Anni	91,88	202,8999	76,58	112,12	877.598	72,09	78,46%
5 Anni	90,98	202,8999	68,00	105,89	889.516	72,99	80,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	163,97	-2,14	-1,29%	165,70	166,7343	162,32	1.148.781
27 Nov 2024	166,11	2,51	1,53%	163,59	166,84	162,4801	1.278.495
26 Nov 2024	163,60	-1,91	-1,15%	166,45	166,45	160,54	1.668.940
23 Nov 2024	165,51	0,82	0,50%	165,00	166,3826	163,33	1.769.997
22 Nov 2024	164,69	2,54	1,57%	163,00	167,72	162,15	2.079.734
21 Nov 2024	162,15	3,86	2,44%	158,39	162,265	158,03	1.911.517
20 Nov 2024	158,29	-0,55	-0,35%	158,73	163,27	157,43	1.976.729
19 Nov 2024	158,84	-1,81	-1,13%	161,00	161,9999	156,88	2.738.365
16 Nov 2024	160,65	-7,31	-4,35%	167,80	168,73	156,7501	5.722.536
15 Nov 2024	167,96	-26,44	-13,60%	194,22	194,935	166,475	4.693.139
14 Nov 2024	194,40	-6,87	-3,41%	201,36	202,51	193,84	1.394.639
13 Nov 2024	201,27	-0,12	-0,06%	201,60	202,8999	199,94	743.276
12 Nov 2024	201,39	2,97	1,50%	200,59	201,985	199,80	1.133.787
09 Nov 2024	198,42	5,79	3,01%	194,51	199,11	193,61	922.837
08 Nov 2024	192,63	-1,57	-0,81%	194,24	195,8499	192,58	1.040.961
07 Nov 2024	194,20	4,13	2,17%	198,40	201,00	192,17	1.362.530
06 Nov 2024	190,07	3,75	2,01%	186,33	190,25	186,32	1.005.714
05 Nov 2024	186,32	3,35	1,83%	184,35	186,565	183,6601	1.006.830
01 Nov 2024	182,97	-0,19	-0,10%	184,17	184,98	182,83	1.049.909
31 Ott 2024	183,16	-2,58	-1,39%	184,94	186,215	181,80	1.362.379
30 Ott 2024	185,74	-0,12	-0,06%	188,12	188,36	184,20	1.424.517
29 Ott 2024	185,86	16,13	9,50%	182,00	186,88	177,25	2.169.471
28 Ott 2024	169,73	1,02	0,60%	169,83	170,5374	168,52	779.303