Dati storici Autodesk - ADSK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	210,59	219,3647	210,20	216,42	2.255.192	7,34	3,49%
1 Mese	259,90	260,75	206,23	226,00	2.026.633	-41,97	-16,15%
3 Mesi	254,50	279,53	206,23	244,71	1.569.472	-36,57	-14,37%
6 Mesi	201,00	279,53	192,01	235,31	1.475.638	16,93	8,42%
1 Anno	191,19	279,53	188,38	221,38	1.426.848	26,74	13,99%
3 Anni	294,67	344,39	163,20	228,15	1.487.746	-76,74	-26,04%
5 Anni	175,37	344,39	125,38	217,13	1.543.627	42,56	24,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	217,93	1,53	0,71%	215,77	219,3647	215,50	1.277.776
26 Apr 2024	216,40	1,40	0,65%	214,33	216,80	213,535	2.211.477
25 Apr 2024	215,00	-2,93	-1,34%	217,35	218,615	214,15	2.627.737
24 Apr 2024	217,93	0,80	0,37%	217,13	219,35	217,13	1.503.443
23 Apr 2024	217,13	0,63	0,29%	218,70	219,27	214,33	1.776.351
20 Apr 2024	216,50	5,87	2,79%	210,59	216,84	210,20	3.156.952
19 Apr 2024	210,63	-4,29	-2,00%	214,56	214,755	206,23	4.608.896
18 Apr 2024	214,92	-13,32	-5,84%	212,77	219,50	207,43	6.357.086
17 Apr 2024	228,24	-1,38	-0,60%	230,40	230,43	227,57	2.118.982
16 Apr 2024	229,62	-7,36	-3,11%	239,95	239,95	228,91	1.385.261
13 Apr 2024	236,98	-4,08	-1,69%	236,58	238,00	234,05	1.616.958
12 Apr 2024	241,06	2,05	0,86%	239,06	242,56	237,5401	1.170.781
11 Apr 2024	239,01	-8,92	-3,60%	243,59	244,20	238,10	1.284.879
10 Apr 2024	247,93	2,04	0,83%	246,86	248,405	244,60	840.676
09 Apr 2024	245,89	1,15	0,47%	245,00	247,145	244,39	1.270.719
06 Apr 2024	244,74	-0,07	-0,03%	246,00	248,28	244,07	1.329.953
05 Apr 2024	244,81	-1,57	-0,64%	248,54	252,675	243,73	1.437.358
04 Apr 2024	246,38	-2,33	-0,94%	247,59	250,85	245,57	1.326.016
03 Apr 2024	248,71	-10,73	-4,14%	249,55	252,76	247,19	1.692.054
02 Apr 2024	259,44	-0,98	-0,38%	259,90	260,75	256,385	790.447
28 Mar 2024	260,42	-0,55	-0,21%	261,16	262,95	259,74	895.823
27 Mar 2024	260,97	-0,70	-0,27%	260,59	262,295	258,03	992.339