Dati storici Nasdaq - NDAQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	60,00	61,68	59,38	60,13	3.286.273	1,60	2,67%
1 Mese	62,32	64,25	58,10	60,93	3.405.148	-0,72	-1,16%
3 Mesi	57,32	64,25	54,90	59,99	3.598.784	4,28	7,47%
6 Mesi	50,10	64,25	50,05	58,15	2.962.331	11,50	22,95%
1 Anno	55,18	64,25	46,88	54,63	2.980.259	6,42	11,63%
3 Anni	54,6548	71,623	46,7513	56,73	1.872.584	6,95	12,71%
5 Anni	30,5611	71,623	23,8771	52,74	1.438.523	31,04	101,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	60,87	0,80	1,33%	60,54	61,16	59,70	2.889.130
03 Mag 2024	60,07	0,19	0,32%	60,16	60,18	59,38	3.401.678
02 Mag 2024	59,88	0,03	0,05%	59,89	60,505	59,55	2.785.659
01 Mag 2024	59,85	-0,23	-0,38%	59,95	60,13	59,66	3.704.114
30 Apr 2024	60,08	-0,04	-0,07%	60,00	60,87	59,74	3.650.784
27 Apr 2024	60,12	-0,17	-0,28%	59,64	60,63	59,405	4.792.086
26 Apr 2024	60,29	-1,21	-1,97%	59,48	60,38	58,10	7.630.080
25 Apr 2024	61,50	0,41	0,67%	60,72	61,57	60,61	2.893.513
24 Apr 2024	61,09	-0,11	-0,18%	61,07	61,51	60,945	2.279.606
23 Apr 2024	61,20	0,85	1,41%	60,76	61,32	60,525	2.116.452
20 Apr 2024	60,35	0,28	0,47%	60,53	60,565	59,95	3.083.746
19 Apr 2024	60,07	0,06	0,10%	60,43	60,50	59,89	2.348.959
18 Apr 2024	60,01	-0,02	-0,03%	60,68	60,72	59,91	2.818.370
17 Apr 2024	60,03	-0,16	-0,27%	60,0101	60,39	59,7281	2.736.276
16 Apr 2024	60,19	-1,33	-2,16%	62,23	62,32	60,00	3.248.438
13 Apr 2024	61,52	-1,54	-2,44%	62,69	62,82	61,01	4.148.559
12 Apr 2024	63,06	0,05	0,08%	63,33	63,35	62,38	3.721.159
11 Apr 2024	63,01	-0,55	-0,87%	62,62	63,60	62,22	2.573.378
10 Apr 2024	63,56	1,42	2,29%	63,72	64,25	62,61	4.487.076
09 Apr 2024	62,14	0,10	0,16%	62,32	62,485	61,8625	2.451.352