Dati storici Sony - SONY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,65	19,34	18,41	18,90	3.399.056	0,35	1,88%
1 Mese	17,60	20,665	17,5401	18,61	3.256.393	1,40	7,95%
3 Mesi	19,316	20,665	17,4201	18,61	1.788.603	-0,316	-1,64%
6 Mesi	16,536	20,665	15,668	18,15	1.284.708	2,46	14,90%
1 Anno	17,474	20,665	15,022	17,95	1.063.044	1,53	8,73%
3 Anni	25,032	26,75	12,336	17,97	879.252	-6,03	-24,10%
5 Anni	12,22	26,75	10,188	17,37	929.818	6,78	55,48%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	19,18	0,26	1,37%	19,30	19,34	19,10	6.387.171
20 Nov 2024	18,92	-0,05	-0,26%	18,905	19,00	18,84	2.455.595
19 Nov 2024	18,97	0,51	2,76%	18,7884	19,06	18,7884	2.826.200
16 Nov 2024	18,46	-0,03	-0,16%	18,555	18,65	18,41	2.920.988
15 Nov 2024	18,49	-0,01	-0,05%	18,585	18,63	18,46	2.012.749
14 Nov 2024	18,50	-0,17	-0,91%	18,6436	18,69	18,44	2.901.550
13 Nov 2024	18,67	-0,45	-2,35%	19,01	19,01	18,62	2.629.448
12 Nov 2024	19,12	-0,79	-3,97%	19,33	19,33	18,89	3.993.264
09 Nov 2024	19,91	1,64	8,98%	19,45	20,665	19,45	10.563.036
08 Nov 2024	18,27	0,28	1,56%	18,17	18,34	18,12	3.584.302
07 Nov 2024	17,99	-0,06	-0,33%	17,99	18,02	17,83	2.896.942
06 Nov 2024	18,05	0,31	1,75%	17,99	18,10	17,90	2.191.019
05 Nov 2024	17,74	0,01	0,06%	17,78	17,85	17,72	1.686.283
01 Nov 2024	17,73	0,13	0,74%	17,68	17,84	17,65	1.560.602
31 Ott 2024	17,60	-0,38	-2,11%	17,735	17,735	17,56	2.102.477
30 Ott 2024	17,98	0,13	0,73%	18,07	18,11	17,965	3.011.959
29 Ott 2024	17,85	0,10	0,56%	17,795	17,88	17,70	2.627.736
28 Ott 2024	17,75	0,13	0,74%	17,72	17,79	17,70	2.498.499
26 Ott 2024	17,62	-0,07	-0,40%	17,55	17,675	17,5401	2.606.670
25 Ott 2024	17,69	0,16	0,91%	17,64	17,74	17,59	2.494.499
24 Ott 2024	17,53	-0,36	-2,01%	17,54	17,64	17,4201	2.762.553
23 Ott 2024	17,89	-0,21	-1,16%	17,84	17,94	17,825	2.554.905
22 Ott 2024	18,10	-0,12	-0,66%	18,14	18,17	18,02	2.361.112