Dati storici Autodesk - ADSK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	320,45	320,99	289,48	299,55	2.295.605	-21,78	-6,80%
1 Mese	288,98	326,52	288,56	306,37	1.722.479	9,69	3,35%
3 Mesi	256,18	326,52	251,94	288,01	1.392.442	42,49	16,59%
6 Mesi	219,33	326,52	205,86	257,75	1.639.031	79,34	36,17%
1 Anno	222,94	326,52	195,32	247,34	1.574.926	75,73	33,97%
3 Anni	259,61	326,52	163,20	221,58	1.558.228	39,06	15,05%
5 Anni	172,20	344,39	125,38	229,98	1.527.781	126,47	73,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	296,65	4,75	1,63%	291,74	297,941	291,44	2.058.230
29 Nov 2024	291,90	1,26	0,43%	289,61	292,62	289,48	1.271.316
28 Nov 2024	290,64	-27,32	-8,59%	292,60	301,47	289,65	3.369.109
27 Nov 2024	317,96	-1,43	-0,45%	320,45	320,99	316,54	2.483.765
26 Nov 2024	319,39	-1,88	-0,59%	324,10	326,52	318,69	2.936.850
23 Nov 2024	321,27	5,86	1,86%	315,96	321,90	315,04	1.885.944
22 Nov 2024	315,41	7,57	2,46%	311,06	317,45	308,25	1.580.009
21 Nov 2024	307,84	2,64	0,87%	306,17	308,38	303,15	1.437.161
20 Nov 2024	305,20	3,15	1,04%	300,72	306,40	300,04	1.322.795
19 Nov 2024	302,05	2,90	0,97%	299,36	303,01	297,00	915.151
16 Nov 2024	299,15	-7,50	-2,45%	305,04	305,065	297,12	2.236.753
15 Nov 2024	306,65	-6,49	-2,07%	312,17	312,17	305,98	1.519.843
14 Nov 2024	313,14	3,41	1,10%	308,92	315,73	308,80	1.250.668
13 Nov 2024	309,73	-4,16	-1,33%	311,22	314,005	304,75	1.724.108
12 Nov 2024	313,89	8,33	2,73%	305,46	314,70	305,44	1.552.882
09 Nov 2024	305,56	0,05	0,02%	306,49	307,1729	305,02	983.814
08 Nov 2024	305,51	3,18	1,05%	302,32	306,225	301,05	1.039.761
07 Nov 2024	302,33	10,54	3,61%	302,89	305,49	299,785	2.167.212
06 Nov 2024	291,79	4,17	1,45%	288,98	293,06	288,56	991.722
05 Nov 2024	287,62	1,05	0,37%	287,19	289,7563	285,32	895.847