Dati storici United Parcel Service - UPS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	148,26	150,88	143,78	147,37	3.298.793	-1,81	-1,22%
1 Mese	150,84	154,29	141,35	146,93	3.731.727	-4,39	-2,91%
3 Mesi	146,08	158,95	141,35	148,84	4.107.795	0,37	0,25%
6 Mesi	141,68	163,815	136,52	150,34	4.047.748	4,77	3,37%
1 Anno	179,80	192,98	133,68	158,57	3.772.254	-33,35	-18,55%
3 Anni	207,50	233,72	133,68	179,60	3.311.938	-61,05	-29,42%
5 Anni	106,06	233,72	81,01	157,14	3.538.142	40,39	38,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	147,48	-1,07	-0,72%	147,62	148,215	146,655	2.402.393
30 Apr 2024	148,55	0,96	0,65%	147,82	150,88	147,82	2.654.148
27 Apr 2024	147,59	0,20	0,14%	146,83	148,72	146,81	2.607.304
26 Apr 2024	147,39	0,77	0,53%	147,33	148,43	145,28	3.552.887
25 Apr 2024	146,62	-2,25	-1,51%	148,26	148,26	143,78	5.284.358
24 Apr 2024	148,87	3,51	2,41%	146,62	149,74	145,25	6.370.197
23 Apr 2024	145,36	2,59	1,81%	143,22	146,07	142,56	4.543.842
20 Apr 2024	142,77	0,03	0,02%	142,89	144,12	142,55	5.118.493
19 Apr 2024	142,74	0,49	0,34%	143,08	143,31	141,88	3.430.495
18 Apr 2024	142,25	-0,64	-0,45%	142,50	143,42	141,35	4.162.874
17 Apr 2024	142,89	-1,96	-1,35%	144,54	144,71	142,71	4.195.929
16 Apr 2024	144,85	-0,06	-0,04%	145,89	146,54	143,43	3.271.009
13 Apr 2024	144,91	-4,10	-2,75%	147,98	148,30	144,3542	4.108.822
12 Apr 2024	149,01	1,75	1,19%	147,44	149,22	147,10	2.228.752
11 Apr 2024	147,26	-3,31	-2,20%	148,31	148,50	146,10	4.012.577
10 Apr 2024	150,57	0,46	0,31%	149,38	151,17	149,25	2.664.330
09 Apr 2024	150,11	-1,25	-0,83%	151,88	152,23	150,01	3.192.444
06 Apr 2024	151,36	1,36	0,91%	149,69	151,71	148,18	3.366.540
05 Apr 2024	150,00	-2,27	-1,49%	153,30	154,29	149,525	3.676.184
04 Apr 2024	152,27	3,12	2,09%	150,84	152,36	149,20	4.303.440
03 Apr 2024	149,15	1,53	1,04%	147,66	151,00	147,43	4.927.024
02 Apr 2024	147,62	-1,01	-0,68%	149,58	149,97	146,315	5.418.392