Dati storici Idemitsu Kosan (PK) - IDKOY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,03	14,37	13,03	13,68	583	0,34	2,61%
1 Mese	14,10	14,46	12,10	13,35	935	-0,73	-5,18%
3 Mesi	14,54	15,57	12,10	13,83	873	-1,17	-8,05%
6 Mesi	13,00	15,57	11,25	13,80	858	0,37	2,85%
1 Anno	10,96	15,57	10,01	12,17	1.699	2,41	21,99%
3 Anni	10,664	15,57	8,00	11,08	2.002	2,71	25,38%
5 Anni	10,832	15,57	8,00	10,44	2.113	2,54	23,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	13,37	-0,55	-3,95%	13,90	13,90	13,37	625
02 Dic 2024	13,92	0,89	6,83%	14,37	14,37	13,92	856
29 Nov 2024	13,03	0,00	0,00%	13,03	13,03	13,03	0
27 Nov 2024	13,03	-1,06	-7,55%	13,03	13,03	13,03	310
26 Nov 2024	14,0936	0,00	0,00%	14,0936	14,0936	14,0936	0
25 Nov 2024	14,0936	0,00	0,00%	14,0936	14,0936	14,0936	0
22 Nov 2024	14,0936	0,14	1,03%	13,10	14,0936	13,10	1.430
21 Nov 2024	13,95	0,81	6,16%	13,95	13,95	13,95	300
20 Nov 2024	13,14	0,18	1,35%	12,50	13,14	12,50	570
19 Nov 2024	12,965	-0,23	-1,74%	12,70	12,978	12,70	4.722
18 Nov 2024	13,195	-0,30	-2,20%	12,43	13,195	12,43	280
15 Nov 2024	13,4923	0,00	0,00%	13,4923	13,4923	13,4923	0
14 Nov 2024	13,4923	0,71	5,55%	13,4923	13,4923	13,4923	287
13 Nov 2024	12,7825	0,00	0,00%	12,7825	12,7825	12,7825	0
12 Nov 2024	12,7825	0,32	2,59%	12,10	12,7825	12,10	910
11 Nov 2024	12,46	-2,00	-13,83%	13,6263	14,25	12,46	659
08 Nov 2024	14,46	1,22	9,20%	13,555	14,46	13,555	739
07 Nov 2024	13,2415	-0,59	-4,27%	13,50	13,50	12,7804	843
06 Nov 2024	13,8325	-0,42	-2,93%	14,00	14,00	13,58	927
05 Nov 2024	14,25	0,39	2,81%	14,10	14,25	14,10	254
04 Nov 2024	13,86	0,26	1,91%	13,86	13,86	13,86	194