Dati storici Automatic Data Processing - ADP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	310,28	313,72	307,32	311,48	1.388.181	0,98	0,32%
1 Mese	294,70	313,72	294,70	305,85	1.584.447	16,56	5,62%
3 Mesi	307,67	313,72	285,48	299,02	1.735.449	3,59	1,17%
6 Mesi	270,55	313,72	267,79	293,04	1.639.511	40,71	15,05%
1 Anno	256,57	313,72	231,27	270,03	1.642.181	54,69	21,32%
3 Anni	193,50	313,72	192,26	242,51	1.715.172	117,76	60,86%
5 Anni	175,78	313,72	103,1101	212,07	1.800.293	135,48	77,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	310,76	-1,21	-0,39%	312,33	312,36	307,32	1.592.069
21 Feb 2025	311,97	-1,25	-0,40%	312,79	312,89	309,76	1.304.466
20 Feb 2025	313,22	3,27	1,06%	310,70	313,72	309,50	1.403.735
19 Feb 2025	309,95	1,80	0,58%	310,28	311,47	308,50	1.252.453
15 Feb 2025	308,15	-2,07	-0,67%	310,00	311,5574	308,13	1.100.318
14 Feb 2025	310,22	3,57	1,16%	307,22	310,58	305,00	1.197.849
13 Feb 2025	306,65	0,87	0,28%	304,14	306,75	302,8141	1.558.995
12 Feb 2025	305,78	-1,15	-0,37%	307,56	307,56	304,3716	1.150.983
11 Feb 2025	306,93	0,96	0,31%	309,29	309,29	306,475	902.637
08 Feb 2025	305,97	-3,00	-0,97%	311,25	311,25	305,82	1.387.851
07 Feb 2025	308,97	0,82	0,27%	309,00	310,26	307,5075	1.739.396
06 Feb 2025	308,15	3,48	1,14%	305,29	308,20	303,92	1.633.646
05 Feb 2025	304,67	-2,65	-0,86%	304,14	305,625	302,9968	1.256.789
04 Feb 2025	307,32	4,31	1,42%	303,65	307,94	302,715	2.168.468
01 Feb 2025	303,01	-0,25	-0,08%	301,79	305,10	301,52	2.233.562
31 Gen 2025	303,26	2,69	0,89%	303,52	307,84	301,0401	1.362.278
30 Gen 2025	300,57	2,26	0,76%	304,60	311,6713	300,42	2.764.039
29 Gen 2025	298,31	-1,84	-0,61%	299,96	302,55	295,67	2.466.495
28 Gen 2025	300,15	3,05	1,03%	294,70	301,08	294,70	1.628.457
25 Gen 2025	297,10	0,74	0,25%	293,72	298,30	293,52	1.202.852