Dati storici Bae Systems (PK) - BAESF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,78	16,85	15,424	16,07	81.925	-0,842	-5,02%
1 Mese	17,50	18,00	15,424	16,46	31.753	-1,56	-8,93%
3 Mesi	16,9499	18,18	15,424	16,70	21.178	-1,01	-5,97%
6 Mesi	17,73	18,26	15,424	16,87	17.440	-1,79	-10,11%
1 Anno	13,3845	18,26	12,85	15,95	35.991	2,55	19,08%
3 Anni	7,35	18,26	6,88	12,87	24.547	8,59	116,84%
5 Anni	7,16	18,26	5,00	9,72	35.935	8,78	122,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	15,80	-0,34	-2,12%	16,00	16,00	15,76	19.420
02 Dic 2024	16,142	0,64	4,14%	15,71	16,142	15,67	267.328
29 Nov 2024	15,50	-1,30	-7,74%	15,77	16,00	15,424	34.690
27 Nov 2024	16,80	0,00	0,00%	16,78	16,85	16,25	6.263
26 Nov 2024	16,80	0,30	1,82%	16,25	16,80	16,22	147.680
25 Nov 2024	16,50	-0,14	-0,81%	16,50	16,75	16,19	9.469
22 Nov 2024	16,635	0,04	0,21%	16,81	17,23	16,60	8.396
21 Nov 2024	16,60	0,24	1,47%	16,47	17,04	16,38	12.977
20 Nov 2024	16,36	-0,79	-4,61%	17,07	17,81	16,33	11.644
19 Nov 2024	17,15	0,93	5,73%	16,33	17,15	16,33	8.018
18 Nov 2024	16,22	-0,58	-3,45%	16,80	16,80	16,11	5.173
15 Nov 2024	16,80	0,27	1,63%	16,12	16,82	16,0399	9.024
14 Nov 2024	16,531	-0,62	-3,61%	17,48	17,48	16,531	10.810
13 Nov 2024	17,15	-0,80	-4,46%	17,60	17,65	16,83	7.102
12 Nov 2024	17,95	0,15	0,84%	17,66	17,95	17,65	3.403
11 Nov 2024	17,80	-0,15	-0,84%	17,70	17,95	17,70	4.952
08 Nov 2024	17,95	0,05	0,27%	17,84	17,95	17,52	6.715
07 Nov 2024	17,901	0,55	3,18%	17,70	18,00	17,67	23.733
06 Nov 2024	17,35	0,83	4,99%	17,50	17,50	17,05	6.533
05 Nov 2024	16,525	0,15	0,95%	16,36	16,80	16,35	8.655
04 Nov 2024	16,37	0,06	0,37%	16,85	16,85	16,05	31.419