Dati storici Canadian National Railway - CNR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	176,77	178,90	172,62	175,93	805.010	-1,30	-0,74%
1 Mese	180,44	180,55	172,62	177,05	840.039	-4,97	-2,75%
3 Mesi	166,62	181,33	164,95	174,78	1.004.382	8,85	5,31%
6 Mesi	145,49	181,33	143,13	165,81	1.023.014	29,98	20,61%
1 Anno	163,70	181,33	143,13	159,93	1.137.871	11,77	7,19%
3 Anni	148,69	181,33	125,00	154,10	1.231.610	26,78	18,01%
5 Anni	125,25	181,33	92,01	142,63	1.251.481	50,22	40,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	175,47	0,36	0,21%	174,97	177,07	174,81	810.526
18 Apr 2024	175,11	0,18	0,10%	175,47	175,92	174,22	757.313
17 Apr 2024	174,93	-0,95	-0,54%	176,85	176,85	172,62	1.000.834
16 Apr 2024	175,88	-1,55	-0,87%	177,23	177,44	175,70	936.605
15 Apr 2024	177,43	0,48	0,27%	178,17	178,90	176,46	628.950
12 Apr 2024	176,95	-0,17	-0,10%	176,77	177,31	175,74	701.348
11 Apr 2024	177,12	-2,36	-1,31%	179,78	179,97	176,70	1.063.239
10 Apr 2024	179,48	1,72	0,97%	178,40	180,12	176,87	1.138.777
09 Apr 2024	177,76	0,61	0,34%	177,74	178,31	176,00	907.597
08 Apr 2024	177,15	0,85	0,48%	175,60	177,63	175,60	548.981
05 Apr 2024	176,30	1,44	0,82%	175,69	176,87	175,03	611.013
04 Apr 2024	174,86	-1,89	-1,07%	177,00	177,82	174,21	1.158.439
03 Apr 2024	176,75	-0,09	-0,05%	176,46	178,10	176,30	772.277
02 Apr 2024	176,84	-1,67	-0,94%	177,67	178,61	176,37	713.874
01 Apr 2024	178,51	0,14	0,08%	178,35	178,79	177,68	1.081.561
28 Mar 2024	178,37	-0,26	-0,15%	178,74	179,74	177,92	1.051.305
27 Mar 2024	178,63	1,83	1,04%	177,70	178,75	177,39	584.005
26 Mar 2024	176,80	0,51	0,29%	176,40	177,82	175,83	873.922
25 Mar 2024	176,29	-2,99	-1,67%	178,72	178,98	176,18	827.636
22 Mar 2024	179,28	-0,37	-0,21%	180,44	180,55	178,89	603.067
21 Mar 2024	179,65	1,88	1,06%	178,50	181,33	178,11	1.061.098
20 Mar 2024	177,77	2,73	1,56%	175,21	178,02	175,21	1.202.643