Dati storici Adams Resources and Energy - AE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,09	30,05	28,35	29,28	4.724	0,11	0,38%
1 Mese	27,24	30,78	26,99	29,21	5.878	1,96	7,20%
3 Mesi	25,17	31,4699	22,67	26,27	9.360	4,03	16,01%
6 Mesi	31,69	33,1899	22,67	26,93	8.652	-2,49	-7,86%
1 Anno	36,50	38,60	22,67	30,65	8.347	-7,30	-20,00%
3 Anni	26,90	61,84	22,67	37,74	14.279	2,30	8,55%
5 Anni	35,86	61,84	15,16	35,17	12.172	-6,66	-18,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	29,20	-0,80	-2,67%	29,79	29,8497	29,04	879
25 Apr 2024	30,00	0,74	2,53%	29,71	30,00	29,25	2.959
24 Apr 2024	29,26	0,25	0,86%	29,32	29,50	29,06	3.498
23 Apr 2024	29,01	-0,31	-1,06%	29,27	30,05	29,01	10.961
20 Apr 2024	29,32	-0,20	-0,68%	29,44	29,46	28,61	2.528
19 Apr 2024	29,52	0,92	3,22%	29,09	29,52	28,35	3.674
18 Apr 2024	28,60	0,25	0,88%	28,85	29,00	28,395	4.076
17 Apr 2024	28,35	-0,66	-2,28%	28,72	29,87	28,30	6.489
16 Apr 2024	29,01	-0,36	-1,23%	29,00	29,67	28,41	2.521
13 Apr 2024	29,37	-0,38	-1,28%	29,59	29,59	29,00	3.561
12 Apr 2024	29,75	0,04	0,13%	29,35	29,75	28,975	4.384
11 Apr 2024	29,71	0,31	1,05%	28,50	29,94	28,50	8.257
10 Apr 2024	29,40	-0,59	-1,97%	30,02	30,48	29,40	3.056
09 Apr 2024	29,99	0,06	0,20%	29,99	30,78	29,50	7.147
06 Apr 2024	29,93	0,39	1,32%	29,32	29,93	28,62	6.788
05 Apr 2024	29,54	1,27	4,49%	28,99	29,54	28,50	8.131
04 Apr 2024	28,27	-0,45	-1,57%	28,42	28,75	27,99	4.919
03 Apr 2024	28,72	0,04	0,14%	29,17	29,25	28,60	6.445
02 Apr 2024	28,68	-0,32	-1,10%	28,73	29,15	27,9701	5.956
28 Mar 2024	29,00	1,92	7,07%	27,24	29,00	26,99	16.333
27 Mar 2024	27,085	0,46	1,73%	26,53	27,50	26,53	3.702
26 Mar 2024	26,625	0,07	0,28%	26,57	27,40	26,45	4.599