Dati storici Denso (PK) - DNZOY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,4999	13,4999	12,69	13,10	161.175	-0,3089	-2,29%
1 Mese	12,79	13,4999	12,24	12,86	244.313	0,401	3,14%
3 Mesi	13,01	14,62	12,24	13,29	246.445	0,181	1,39%
6 Mesi	14,29	15,76	12,24	13,74	191.931	-1,10	-7,69%
1 Anno	18,39	19,74	12,24	14,42	141.453	-5,20	-28,27%
3 Anni	14,435	19,74	11,375	14,42	84.500	-1,24	-8,62%
5 Anni	8,1725	22,425	6,655	13,72	70.363	5,02	61,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	13,23	0,17	1,30%	13,08	13,26	12,95	104.547
11 Mar 2025	13,06	-0,10	-0,76%	13,13	13,15	13,00	210.222
10 Mar 2025	13,16	-0,07	-0,53%	13,19	13,22	13,06	188.536
07 Mar 2025	13,23	0,31	2,40%	12,69	13,26	12,69	122.199
06 Mar 2025	12,92	-0,15	-1,11%	13,4999	13,4999	12,90	180.372
05 Mar 2025	13,065	0,46	3,61%	12,92	13,11	12,91	160.056
04 Mar 2025	12,61	-0,27	-2,10%	12,62	12,77	12,50	199.032
03 Mar 2025	12,88	-0,06	-0,46%	12,47	13,08	12,47	345.898
28 Feb 2025	12,94	-0,02	-0,15%	12,79	12,94	12,77	493.488
27 Feb 2025	12,96	0,12	0,92%	12,84	13,15	12,84	164.250
26 Feb 2025	12,842	0,13	1,04%	12,81	13,34	12,81	219.489
25 Feb 2025	12,71	-0,08	-0,63%	13,30	13,30	12,65	272.169
24 Feb 2025	12,79	-0,03	-0,23%	12,805	12,83	12,70	618.608
21 Feb 2025	12,82	0,18	1,42%	12,63	12,91	12,63	92.487
20 Feb 2025	12,64	0,00	0,00%	12,24	13,00	12,24	182.993
19 Feb 2025	12,64	-0,14	-1,10%	13,21	13,21	12,56	294.184
18 Feb 2025	12,78	0,03	0,24%	12,80	12,83	12,40	360.112
14 Feb 2025	12,75	-0,07	-0,53%	12,805	12,805	12,64	230.276
13 Feb 2025	12,8175	0,22	1,73%	12,79	12,94	12,66	203.036