Dati storici DNB Bank ASA (PK) - DNBBY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,25	22,01	20,86	21,26	2.096.289	0,19	0,89%
1 Mese	20,09	22,01	20,09	21,25	596.529	1,35	6,72%
3 Mesi	21,0075	22,01	19,203	21,06	256.606	0,4325	2,06%
6 Mesi	20,04	22,07	19,203	20,98	140.567	1,40	6,99%
1 Anno	19,20	22,07	17,40	20,50	108.077	2,24	11,67%
3 Anni	23,87	24,57	15,58	19,34	113.797	-2,43	-10,18%
5 Anni	21,27	25,906	15,58	19,72	109.236	0,17	0,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Feb 2025	21,44	0,39	1,85%	21,39	21,45	21,1128	3.487.974
07 Feb 2025	21,05	-0,15	-0,71%	21,36	21,39	21,01	2.782.063
06 Feb 2025	21,20	-0,51	-2,35%	21,719	21,719	20,86	3.873.137
05 Feb 2025	21,7113	0,30	1,41%	21,645	22,01	21,57	285.783
04 Feb 2025	21,41	0,48	2,29%	21,25	21,73	21,2425	52.490
03 Feb 2025	20,93	-0,63	-2,92%	20,8025	21,1037	20,66	64.261
31 Gen 2025	21,56	-0,05	-0,23%	21,13	21,64	21,13	41.365
30 Gen 2025	21,61	-0,02	-0,09%	21,68	21,75	21,44	47.238
29 Gen 2025	21,63	-0,02	-0,09%	21,52	21,97	21,51	47.685
28 Gen 2025	21,65	-0,08	-0,37%	21,61	21,74	21,61	52.768
27 Gen 2025	21,73	0,21	0,98%	21,96	21,96	21,18	53.111
24 Gen 2025	21,52	0,11	0,51%	21,25	21,84	21,1501	63.162
23 Gen 2025	21,41	0,30	1,42%	21,24	21,52	21,24	73.969
22 Gen 2025	21,11	-0,01	-0,05%	21,14	21,23	21,0801	52.727
21 Gen 2025	21,12	0,37	1,77%	20,95	21,2899	20,92	76.819
17 Gen 2025	20,7517	-0,16	-0,76%	20,71	21,18	20,71	57.831
16 Gen 2025	20,91	0,09	0,43%	20,75	21,1499	20,74	55.789
15 Gen 2025	20,82	0,31	1,51%	20,72	21,13	20,699	51.497
14 Gen 2025	20,51	0,29	1,43%	20,09	20,94	20,09	114.391
13 Gen 2025	20,22	0,31	1,56%	20,12	20,50	19,8301	78.769