Dati storici London Stock Exchange (PK) - LDNXF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	143,42	146,86	143,01	146,58	1.370	3,38	2,36%
1 Mese	151,155	151,966	143,00	147,04	1.797	-4,35	-2,88%
3 Mesi	143,87	151,966	138,50	144,86	2.011	2,93	2,04%
6 Mesi	132,603	151,966	128,90	139,83	2.463	14,20	10,71%
1 Anno	112,34	151,966	105,41	127,02	2.884	34,46	30,67%
3 Anni	89,50	151,966	78,262	103,31	3.787	57,30	64,02%
5 Anni	109,355	151,966	63,35	103,76	4.382	37,45	34,24%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Feb 2025	146,80	0,12	0,08%	144,237	146,80	144,237	1.384
14 Feb 2025	146,68	-0,18	-0,12%	146,80	146,80	146,68	1.243
13 Feb 2025	146,86	1,23	0,84%	143,538	146,86	143,01	1.861
12 Feb 2025	145,63	-0,37	-0,25%	143,42	145,63	143,42	993
11 Feb 2025	146,00	3,00	2,10%	149,455	149,455	146,00	4.675
10 Feb 2025	143,00	-2,00	-1,38%	147,245	147,245	143,00	2.356
07 Feb 2025	145,00	-4,09	-2,74%	143,845	145,00	143,755	2.226
06 Feb 2025	149,085	-1,72	-1,14%	148,557	149,085	145,755	1.516
05 Feb 2025	150,80	0,68	0,45%	148,275	150,80	147,51	1.446
04 Feb 2025	150,12	3,12	2,12%	151,001	151,001	150,12	904
03 Feb 2025	147,00	-4,97	-3,27%	145,144	150,545	145,144	1.885
31 Gen 2025	151,966	3,14	2,11%	151,792	151,966	147,694	989
30 Gen 2025	148,83	2,23	1,52%	147,55	150,00	147,55	5.324
29 Gen 2025	146,60	1,60	1,10%	145,735	146,60	145,735	1.817
28 Gen 2025	145,00	1,30	0,90%	145,74	145,74	143,625	1.113
27 Gen 2025	143,70	-2,55	-1,74%	143,70	143,70	143,70	580
24 Gen 2025	146,25	0,66	0,45%	151,031	151,031	146,25	1.083
23 Gen 2025	145,595	-5,56	-3,68%	148,955	148,955	145,28	1.741
22 Gen 2025	151,155	4,81	3,28%	151,155	151,155	151,155	999
21 Gen 2025	146,35	-1,73	-1,17%	148,84	148,84	145,30	2.584