Dati storici Canadian Natural Resources - CNQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	112,45	112,83	104,82	108,38	5.963.281	-6,61	-5,88%
1 Mese	99,39	112,99	99,39	106,64	6.198.341	6,45	6,49%
3 Mesi	85,65	112,99	80,04	97,28	7.333.043	20,19	23,57%
6 Mesi	92,02	112,99	80,04	92,38	6.865.028	13,82	15,02%
1 Anno	82,03	112,99	69,83	86,76	6.830.754	23,81	29,03%
3 Anni	38,51	112,99	36,23	72,30	6.319.690	67,33	174,84%
5 Anni	41,83	112,99	9,80	55,71	6.145.693	64,01	153,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	106,30	0,00	0,00%	106,30	106,30	106,30	0
17 Apr 2024	106,30	-0,73	-0,68%	106,94	108,60	105,90	2.614.434
16 Apr 2024	107,03	0,18	0,17%	106,74	108,15	106,08	5.784.899
15 Apr 2024	106,85	-2,19	-2,01%	109,05	109,38	106,32	6.637.742
12 Apr 2024	109,04	-1,92	-1,73%	112,20	112,83	108,42	7.730.768
11 Apr 2024	110,96	-1,65	-1,47%	112,45	112,62	109,14	7.048.561
10 Apr 2024	112,61	1,62	1,46%	110,31	112,99	110,31	5.044.837
09 Apr 2024	110,99	1,33	1,21%	109,63	111,04	109,30	4.090.034
08 Apr 2024	109,66	-0,66	-0,60%	110,00	110,35	108,30	5.216.674
05 Apr 2024	110,32	1,79	1,65%	108,50	110,35	107,57	7.813.428
04 Apr 2024	108,53	1,10	1,02%	107,87	108,74	106,64	12.405.545
03 Apr 2024	107,43	1,32	1,24%	106,49	107,86	106,11	6.493.972
02 Apr 2024	106,11	1,42	1,36%	105,00	106,44	104,36	4.985.671
01 Apr 2024	104,69	1,36	1,32%	104,47	105,10	102,91	6.229.955
28 Mar 2024	103,33	0,89	0,87%	103,10	103,61	102,45	6.705.411
27 Mar 2024	102,44	0,40	0,39%	101,72	102,95	101,32	7.501.153
26 Mar 2024	102,04	-0,91	-0,88%	102,87	103,10	102,03	6.192.965
25 Mar 2024	102,95	2,16	2,14%	100,95	103,07	100,83	6.830.240
22 Mar 2024	100,79	0,31	0,31%	100,50	100,89	99,95	3.288.186
21 Mar 2024	100,48	0,96	0,96%	99,39	100,87	99,39	5.154.002
20 Mar 2024	99,52	-0,22	-0,22%	98,84	100,07	98,84	8.568.654
19 Mar 2024	99,74	0,38	0,38%	99,55	100,52	99,46	4.705.860