Dati storici POSCO - PKX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	46,77	53,50	44,60	48,03	369.801	6,66	14,24%
1 Mese	41,69	53,50	39,40	45,93	314.775	11,74	28,16%
3 Mesi	47,19	53,50	39,40	45,03	272.799	6,24	13,22%
6 Mesi	61,40	74,01	39,40	52,95	293.881	-7,97	-12,98%
1 Anno	84,33	85,8442	39,40	57,08	194.544	-30,90	-36,64%
3 Anni	58,38	133,085	36,53	67,19	221.966	-4,95	-8,48%
5 Anni	35,80	133,085	26,27	62,98	212.652	17,63	49,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	53,43	2,77	5,47%	54,10	54,14	52,53	512.879
07 Mar 2025	50,66	1,41	2,86%	50,61	51,51	50,2505	433.302
06 Mar 2025	49,25	3,74	8,22%	47,59	49,31	47,11	586.043
05 Mar 2025	45,51	-0,23	-0,50%	45,28	46,1258	44,60	342.920
04 Mar 2025	45,74	-0,50	-1,08%	46,79	46,99	45,32	216.043
01 Mar 2025	46,24	-1,55	-3,24%	46,77	46,86	45,65	273.042
28 Feb 2025	47,79	-0,68	-1,40%	48,47	48,88	47,55	276.628
27 Feb 2025	48,47	1,11	2,34%	48,73	49,03	48,34	273.751
26 Feb 2025	47,36	-0,98	-2,03%	47,43	47,6793	46,61	582.125
25 Feb 2025	48,34	1,12	2,37%	48,00	48,595	47,70	394.991
22 Feb 2025	47,22	0,72	1,55%	48,43	48,805	46,86	517.916
21 Feb 2025	46,50	2,08	4,68%	46,48	47,08	46,2374	247.777
20 Feb 2025	44,42	0,94	2,16%	44,36	44,67	44,16	241.030
19 Feb 2025	43,48	0,76	1,78%	42,90	43,48	42,8355	128.064
15 Feb 2025	42,72	-0,22	-0,51%	42,95	43,21	42,42	114.411
14 Feb 2025	42,94	3,12	7,84%	42,16	43,07	42,00	290.598
13 Feb 2025	39,82	-0,64	-1,58%	40,00	40,365	39,40	268.987
12 Feb 2025	40,46	-0,85	-2,06%	40,65	40,73	40,20	197.312
11 Feb 2025	41,31	0,88	2,18%	40,78	41,31	40,78	237.608