Dati storici Abrdn - ABDN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	136,40	149,00	136,40	142,82	11.544.549	10,85	7,95%
1 Mese	140,00	149,00	134,65	141,12	6.848.596	7,25	5,18%
3 Mesi	163,85	174,15	134,65	149,09	7.415.313	-16,60	-10,13%
6 Mesi	156,20	186,35	134,65	160,06	6.843.061	-8,95	-5,73%
1 Anno	212,70	238,00	134,65	175,29	8.081.006	-65,45	-30,77%
3 Anni	272,50	300,00	131,40	192,69	7.667.212	-125,25	-45,96%
5 Anni	281,70	338,20	131,40	222,89	7.556.321	-134,45	-47,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Apr 2024	147,00	0,95	0,65%	147,10	147,90	144,45	16.856.214
26 Apr 2024	146,05	4,90	3,47%	144,10	148,85	143,20	8.823.493
25 Apr 2024	141,15	2,20	1,58%	138,30	144,85	137,70	11.730.779
24 Apr 2024	138,95	0,10	0,07%	145,00	145,00	137,10	14.097.220
23 Apr 2024	138,85	2,15	1,57%	136,40	138,85	136,40	6.215.038
22 Apr 2024	136,70	0,50	0,37%	138,35	139,10	135,60	5.174.890
19 Apr 2024	136,20	-2,00	-1,45%	136,55	137,10	134,65	3.599.809
18 Apr 2024	138,20	0,40	0,29%	138,70	140,35	136,30	3.425.524
17 Apr 2024	137,80	1,00	0,73%	135,65	139,75	135,65	4.903.760
16 Apr 2024	136,80	-4,25	-3,01%	138,95	139,15	136,20	4.264.747
15 Apr 2024	141,05	1,60	1,15%	138,80	143,55	138,80	4.411.956
12 Apr 2024	139,45	-1,40	-0,99%	142,70	142,70	138,90	5.769.106
11 Apr 2024	140,85	-0,70	-0,49%	139,60	142,20	138,95	4.425.479
10 Apr 2024	141,55	-0,40	-0,28%	141,95	144,95	139,10	7.858.426
09 Apr 2024	141,95	0,45	0,32%	140,25	143,70	140,10	6.236.005
08 Apr 2024	141,50	2,65	1,91%	138,40	142,50	138,35	6.758.662
05 Apr 2024	138,85	-1,75	-1,24%	139,00	139,85	136,20	6.265.015
04 Apr 2024	140,60	-2,35	-1,64%	143,35	144,25	140,00	4.580.143
03 Apr 2024	142,95	3,25	2,33%	140,05	144,25	140,05	6.086.039
02 Apr 2024	139,70	-1,40	-0,99%	140,00	145,25	139,25	5.489.607