Dati storici Conoco Phillips - R66

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	134,00	138,56	133,38	135,55	205	1,00	0,75%
1 Mese	153,98	156,16	130,40	143,38	396	-18,98	-12,33%
3 Mesi	135,40	160,34	129,75	143,66	384	-0,40	-0,30%
6 Mesi	104,10	160,34	103,60	129,59	441	30,90	29,68%
1 Anno	85,38	160,34	82,70	122,31	409	49,62	58,12%
3 Anni	69,10	160,34	54,50	100,17	325	65,90	95,37%
5 Anni	106,90	160,34	37,81	92,49	286	28,10	26,29%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
09 Mag 2024	137,00	-0,40	-0,29%	136,66	137,50	136,60	200
08 Mag 2024	137,40	2,40	1,78%	134,58	137,40	134,20	244
07 Mag 2024	135,00	-0,08	-0,06%	134,98	135,40	134,18	85
06 Mag 2024	135,08	1,70	1,27%	133,44	135,96	133,44	230
03 Mag 2024	133,38	0,90	0,68%	134,00	134,82	133,38	268
02 Mag 2024	132,48	-3,80	-2,79%	131,42	132,92	130,40	471
30 Apr 2024	136,28	-3,88	-2,77%	140,72	141,82	136,28	140
29 Apr 2024	140,16	-1,20	-0,85%	141,12	141,78	140,16	145
26 Apr 2024	141,36	-4,70	-3,22%	146,60	146,60	134,00	1.215
25 Apr 2024	146,06	-1,44	-0,98%	146,76	147,48	146,06	55
24 Apr 2024	147,50	-1,24	-0,83%	148,14	148,14	146,22	156
23 Apr 2024	148,74	1,36	0,92%	146,94	148,74	145,70	159
22 Apr 2024	147,38	4,16	2,90%	144,54	147,38	144,14	255
19 Apr 2024	143,22	-2,04	-1,40%	145,62	146,40	142,40	708
18 Apr 2024	145,26	-2,38	-1,61%	147,96	147,96	145,20	713
17 Apr 2024	147,64	-1,18	-0,79%	147,58	149,88	146,90	1.774
16 Apr 2024	148,82	-2,42	-1,60%	151,16	151,40	148,82	136
15 Apr 2024	151,24	-0,98	-0,64%	152,86	154,32	150,30	252
12 Apr 2024	152,22	-0,62	-0,41%	153,98	156,16	152,22	327
11 Apr 2024	152,84	-0,80	-0,52%	152,92	153,72	152,40	455
10 Apr 2024	153,64	1,96	1,29%	153,50	154,04	153,50	410