Dati storici Beiersdorf (PK) - BDRFY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,91	29,77	27,544	27,91	58.389	1,50	5,37%
1 Mese	28,8075	29,77	27,544	28,12	33.425	0,60	2,08%
3 Mesi	29,25	30,25	26,88	28,44	23.031	0,1575	0,54%
6 Mesi	28,80	31,91	26,88	29,68	27.706	0,6075	2,11%
1 Anno	26,345	31,91	25,20	28,47	30.649	3,06	11,62%
3 Anni	23,18	31,91	17,245	22,18	94.680	6,23	26,87%
5 Anni	23,606	31,91	17,245	22,20	105.494	5,80	24,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Set 2024	29,4075	0,43	1,48%	29,3801	29,77	29,37	16.484
24 Set 2024	28,98	0,32	1,13%	28,8975	29,35	28,8975	16.808
23 Set 2024	28,655	0,09	0,30%	28,5675	28,73	28,50	24.557
20 Set 2024	28,57	-0,14	-0,47%	28,60	28,60	28,3625	32.528
19 Set 2024	28,705	1,16	4,22%	28,6025	28,76	28,51	18.982
18 Set 2024	27,544	-0,32	-1,13%	27,91	27,9595	27,544	199.070
17 Set 2024	27,86	-0,41	-1,45%	27,9699	27,9699	27,86	9.610
16 Set 2024	28,27	0,25	0,89%	28,004	28,30	28,004	74.986
13 Set 2024	28,02	-0,01	-0,04%	27,9199	28,10	27,9199	17.869
12 Set 2024	28,03	0,10	0,34%	28,1225	28,1225	27,86	22.471
11 Set 2024	27,935	-0,12	-0,41%	28,02	28,02	27,8225	12.811
10 Set 2024	28,05	-0,15	-0,53%	28,055	28,076	27,94	40.985
09 Set 2024	28,20	-0,09	-0,32%	28,19	28,305	28,18	55.015
06 Set 2024	28,2918	-0,31	-1,09%	28,50	28,50	28,27	32.628
05 Set 2024	28,604	-0,05	-0,16%	28,64	28,68	28,591	17.556
04 Set 2024	28,65	-0,12	-0,42%	28,50	28,72	28,50	16.300
03 Set 2024	28,77	-0,16	-0,55%	28,8325	28,86	28,71	12.203
30 Ago 2024	28,93	-0,09	-0,31%	28,95	28,98	28,82	11.655
29 Ago 2024	29,02	0,32	1,12%	28,7975	29,055	28,7975	12.005
28 Ago 2024	28,698	-0,01	-0,04%	28,8075	28,8725	28,695	7.038
27 Ago 2024	28,71	0,18	0,63%	28,68	28,90	28,68	12.049
26 Ago 2024	28,53	-0,10	-0,34%	28,5399	28,63	28,4375	29.908