Dati storici Denso (PK) - DNZOF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,81	17,97	16,94	17,58	724	0,09	0,51%
1 Mese	18,69	19,36	16,94	18,29	1.149	-0,79	-4,23%
3 Mesi	17,65	20,13	16,84	18,48	1.414	0,25	1,42%
6 Mesi	15,77	20,13	14,37	16,39	1.895	2,13	13,51%
1 Anno	29,9595	35,195	8,05	18,45	1.820	-12,06	-40,25%
3 Anni	31,98	43,4788	8,05	22,56	1.308	-14,08	-44,03%
5 Anni	19,645	43,4788	8,05	21,92	1.149	-1,75	-8,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	17,90	0,40	2,29%	17,74	17,90	17,74	621
02 Mag 2024	17,50	0,01	0,06%	17,86	17,86	16,94	1.677
01 Mag 2024	17,49	0,12	0,69%	17,49	17,49	17,49	225
30 Apr 2024	17,37	-0,49	-2,74%	17,21	17,37	17,21	311
29 Apr 2024	17,86	0,14	0,79%	17,83	17,86	17,83	273
26 Apr 2024	17,72	-0,47	-2,58%	17,81	17,97	17,72	1.133
25 Apr 2024	18,19	0,12	0,66%	18,03	18,19	18,03	1.336
24 Apr 2024	18,07	0,26	1,46%	18,16	18,16	18,07	5.668
23 Apr 2024	17,81	-0,75	-4,04%	17,81	17,81	17,81	204
22 Apr 2024	18,56	0,00	0,00%	18,56	18,56	18,56	0
19 Apr 2024	18,56	-0,18	-0,96%	18,41	18,57	18,40	1.176
18 Apr 2024	18,74	0,00	0,00%	18,74	18,74	18,74	0
17 Apr 2024	18,74	-0,34	-1,78%	18,75	18,90	18,74	2.267
16 Apr 2024	19,08	0,00	0,00%	19,08	19,08	19,08	0
15 Apr 2024	19,08	-0,27	-1,40%	19,19	19,35	19,08	516
12 Apr 2024	19,35	0,27	1,42%	19,19	19,35	19,19	1.114
11 Apr 2024	19,08	-0,25	-1,29%	19,08	19,36	19,08	660
10 Apr 2024	19,33	0,19	0,99%	19,17	19,33	19,17	467
09 Apr 2024	19,14	0,85	4,65%	19,14	19,14	19,14	169
08 Apr 2024	18,29	0,00	0,00%	18,29	18,29	18,29	0
05 Apr 2024	18,29	-0,57	-3,02%	18,69	18,79	18,29	1.190
04 Apr 2024	18,86	0,37	2,00%	18,86	18,86	18,86	124