Dati storici New Jersey Resources - NJR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,19	43,75	42,19	43,47	468.726	1,11	2,63%
1 Mese	42,91	43,75	40,62	42,65	413.080	0,39	0,91%
3 Mesi	40,92	43,75	39,44	41,88	520.057	2,38	5,82%
6 Mesi	41,77	45,87	39,44	42,41	491.409	1,53	3,66%
1 Anno	51,91	52,93	38,92	44,15	560.376	-8,61	-16,59%
3 Anni	43,08	55,84	34,41	43,92	509.490	0,22	0,51%
5 Anni	49,68	55,84	21,14	41,34	524.479	-6,38	-12,84%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	43,30	-0,40	-0,92%	43,27	43,50	42,98	443.872
25 Apr 2024	43,70	0,26	0,60%	43,04	43,725	42,78	492.440
24 Apr 2024	43,44	-0,09	-0,21%	43,39	43,73	43,15	442.460
23 Apr 2024	43,53	0,17	0,39%	43,29	43,75	42,95	509.445
20 Apr 2024	43,36	1,17	2,77%	42,19	43,39	42,19	450.301
19 Apr 2024	42,19	0,64	1,54%	41,64	42,41	41,52	688.041
18 Apr 2024	41,55	0,27	0,65%	41,53	41,835	41,30	366.735
17 Apr 2024	41,28	-0,30	-0,72%	40,79	41,37	40,62	370.002
16 Apr 2024	41,58	-0,21	-0,50%	41,85	42,05	41,20	385.659
13 Apr 2024	41,79	-0,08	-0,19%	41,82	42,11	41,55	280.759
12 Apr 2024	41,87	0,08	0,19%	42,07	42,20	41,34	355.635
11 Apr 2024	41,79	-1,13	-2,63%	41,995	42,02	41,40	385.062
10 Apr 2024	42,92	-0,01	-0,02%	43,10	43,39	42,73	242.973
09 Apr 2024	42,93	0,15	0,35%	42,86	43,20	42,78	263.899
06 Apr 2024	42,78	-0,13	-0,30%	42,86	42,93	42,22	415.408
05 Apr 2024	42,91	0,22	0,52%	43,07	43,25	42,53	443.361
04 Apr 2024	42,69	-0,44	-1,02%	42,88	42,96	42,615	365.278
03 Apr 2024	43,13	0,47	1,10%	42,84	43,20	42,74	581.094
02 Apr 2024	42,66	-0,25	-0,58%	42,91	42,91	42,34	328.329
28 Mar 2024	42,91	0,54	1,27%	42,44	43,02	42,44	407.309
27 Mar 2024	42,37	0,78	1,88%	41,82	42,39	41,47	568.010
26 Mar 2024	41,59	-0,49	-1,16%	42,25	42,25	41,41	249.437