Dati storici Denso (PK) - DNZOF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	12,26	14,10	12,26	12,75	2.406	0,74	6,04%
1 Mese	13,30	14,15	12,10	13,08	2.154	-0,30	-2,26%
3 Mesi	14,54	15,40	12,10	13,46	3.300	-1,54	-10,59%
6 Mesi	15,69	15,99	12,10	14,04	3.564	-2,69	-17,14%
1 Anno	18,63	20,13	12,10	14,94	2.923	-5,63	-30,22%
3 Anni	31,04	35,195	8,05	17,06	2.244	-18,04	-58,12%
5 Anni	18,965	43,4788	8,05	18,27	1.768	-5,97	-31,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	13,84	1,41	11,34%	12,803	13,84	12,803	1.322
27 Feb 2025	12,43	-0,22	-1,74%	13,225	13,225	12,43	2.960
26 Feb 2025	12,65	-1,14	-8,27%	13,20	13,20	12,46	3.759
25 Feb 2025	13,79	1,53	12,48%	12,26	13,79	12,26	1.220
24 Feb 2025	12,26	-0,87	-6,63%	12,26	13,89	12,26	2.768
21 Feb 2025	13,13	0,18	1,39%	12,10	13,13	12,10	14.275
20 Feb 2025	12,95	-0,39	-2,92%	13,14	13,14	12,70	537
19 Feb 2025	13,34	0,09	0,68%	13,50	13,50	12,26	1.414
18 Feb 2025	13,25	-0,25	-1,85%	13,34	13,34	13,25	520
14 Feb 2025	13,50	0,00	0,00%	13,64	13,76	13,50	1.349
13 Feb 2025	13,50	1,37	11,29%	13,64	13,64	13,50	366
12 Feb 2025	12,13	-1,26	-9,41%	13,39	13,39	12,13	1.612
11 Feb 2025	13,39	-0,25	-1,83%	12,26	13,39	12,26	1.097
10 Feb 2025	13,64	0,57	4,32%	12,26	13,64	12,26	1.242
07 Feb 2025	13,075	-0,92	-6,54%	12,26	13,075	12,26	1.725
06 Feb 2025	13,99	1,73	14,11%	14,15	14,15	13,99	636
05 Feb 2025	12,26	-1,49	-10,84%	12,26	12,26	12,26	171
04 Feb 2025	13,75	0,50	3,77%	12,15	13,99	12,15	3.156
03 Feb 2025	13,25	-1,50	-10,17%	13,30	13,79	13,25	794