Dati storici ADD TEC Energy - ADSE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,20	15,41	14,37	14,85	115.688	-0,405	-2,66%
1 Mese	15,60	16,35	13,69	15,53	203.404	-0,805	-5,16%
3 Mesi	13,73	16,35	13,06	15,10	152.451	1,07	7,76%
6 Mesi	12,84	16,35	10,17	14,13	127.647	1,96	15,23%
1 Anno	9,22	16,35	8,41	13,38	88.747	5,58	60,47%
3 Anni	8,78	16,35	1,905	9,75	56.892	6,02	68,51%
5 Anni	9,7108	16,35	1,905	9,68	57.363	5,08	52,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Feb 2025	14,99	0,26	1,77%	15,00	15,00	14,37	116.984
15 Feb 2025	14,73	-0,13	-0,87%	14,95	15,00	14,40	162.428
14 Feb 2025	14,86	-0,03	-0,20%	14,81	15,00	14,56	94.129
13 Feb 2025	14,89	-0,11	-0,73%	15,00	15,41	14,70	94.721
12 Feb 2025	15,00	0,47	3,23%	14,32	15,09	13,80	179.837
11 Feb 2025	14,53	-0,01	-0,07%	14,54	14,57	13,69	137.901
08 Feb 2025	14,54	0,05	0,35%	14,42	14,70	14,16	162.782
07 Feb 2025	14,49	-0,54	-3,59%	14,70	14,735	14,19	162.181
06 Feb 2025	15,03	0,10	0,67%	14,82	15,07	14,1701	62.106
05 Feb 2025	14,93	-0,06	-0,40%	15,02	15,16	14,375	74.906
04 Feb 2025	14,99	-1,19	-7,35%	16,00	16,03	14,84	166.694
01 Feb 2025	16,18	0,07	0,43%	16,06	16,35	15,46	904.260
31 Gen 2025	16,11	0,18	1,13%	16,12	16,17	15,325	408.416
30 Gen 2025	15,93	-0,05	-0,31%	15,93	16,3469	15,585	169.062
29 Gen 2025	15,98	0,48	3,10%	15,38	16,05	15,20	233.629
28 Gen 2025	15,50	-0,13	-0,83%	15,65	15,865	15,10	136.424
25 Gen 2025	15,63	0,11	0,71%	15,49	15,93	15,30	203.699
24 Gen 2025	15,52	0,00	0,00%	15,52	15,52	15,52	0
23 Gen 2025	15,52	-0,09	-0,58%	15,60	15,82	14,813	198.907
22 Gen 2025	15,61	0,00	0,00%	15,91	16,1758	15,34	262.665