Dati storici Dow IncAktie Aktueller D... - 2OY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,645	42,705	40,145	42,26	3.840	-2,04	-4,77%
1 Mese	44,80	46,485	40,145	42,97	5.417	-4,19	-9,35%
3 Mesi	45,90	50,60	40,145	45,10	3.787	-5,29	-11,53%
6 Mesi	51,48	52,61	40,145	46,54	2.926	-10,87	-21,11%
1 Anno	48,17	55,70	40,145	48,61	2.546	-7,56	-15,69%
3 Anni	47,11	66,90	40,145	49,97	1.643	-6,50	-13,80%
5 Anni	47,80	66,90	20,51	49,20	1.194	-7,19	-15,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	41,75	-0,60	-1,41%	42,385	42,385	41,62	2.665
02 Dic 2024	42,345	0,46	1,10%	41,89	42,345	41,70	4.004
29 Nov 2024	41,885	-0,81	-1,90%	42,235	42,32	41,335	3.549
28 Nov 2024	42,695	0,34	0,79%	42,47	42,705	42,45	4.503
27 Nov 2024	42,36	0,15	0,36%	42,645	42,645	42,195	4.478
26 Nov 2024	42,21	-1,64	-3,73%	43,965	43,98	42,20	4.417
25 Nov 2024	43,845	0,28	0,65%	43,735	44,15	43,20	3.971
22 Nov 2024	43,56	0,79	1,85%	43,155	43,59	42,86	6.620
21 Nov 2024	42,77	1,01	2,42%	41,89	43,00	41,595	5.177
20 Nov 2024	41,76	0,52	1,26%	41,35	41,76	41,155	2.412
19 Nov 2024	41,24	-0,55	-1,32%	41,74	42,135	41,10	5.843
18 Nov 2024	41,79	-0,11	-0,26%	41,805	42,10	41,565	4.961
15 Nov 2024	41,90	-0,55	-1,30%	42,25	43,00	41,825	5.451
14 Nov 2024	42,45	0,04	0,08%	42,60	43,06	42,10	4.753
13 Nov 2024	42,415	-0,15	-0,35%	42,455	42,62	42,20	5.306
12 Nov 2024	42,565	-0,86	-1,98%	43,445	43,595	42,365	7.612
11 Nov 2024	43,425	0,03	0,07%	43,505	44,14	43,36	8.969
08 Nov 2024	43,395	-1,74	-3,84%	45,58	45,60	43,34	6.195
07 Nov 2024	45,13	0,13	0,29%	45,155	45,20	44,635	9.900
06 Nov 2024	45,00	1,30	2,96%	44,80	46,485	44,75	7.576
05 Nov 2024	43,705	-0,31	-0,70%	43,80	44,17	43,30	5.056
04 Nov 2024	44,015	-1,15	-2,54%	44,90	44,90	43,67	7.910