Dati storici Addus HomeCare - ADUS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	96,34	97,322	92,77	95,22	250.060	0,69	0,72%
1 Mese	119,74	120,845	92,77	104,00	264.430	-22,71	-18,97%
3 Mesi	121,71	136,72	92,77	117,05	200.695	-24,68	-20,28%
6 Mesi	126,57	136,72	92,77	121,46	156.139	-29,54	-23,34%
1 Anno	99,35	136,72	87,881	117,29	145.949	-2,32	-2,34%
3 Anni	81,78	136,72	73,655	103,19	114.660	15,25	18,65%
5 Anni	73,04	136,72	43,125	98,49	113.108	23,99	32,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	97,03	1,74	1,83%	95,29	97,64	94,51	197.450
07 Mar 2025	95,29	-0,90	-0,94%	94,98	96,97	93,0831	265.767
06 Mar 2025	96,19	2,20	2,34%	93,41	97,322	92,77	250.529
05 Mar 2025	93,99	-1,00	-1,05%	94,69	95,49	93,94	279.548
04 Mar 2025	94,99	-0,78	-0,81%	96,73	96,73	94,55	207.137
01 Mar 2025	95,77	-0,98	-1,01%	96,34	96,74	93,87	247.318
28 Feb 2025	96,75	1,07	1,12%	95,51	98,44	93,32	323.480
27 Feb 2025	95,68	-1,85	-1,90%	96,49	99,90	94,06	393.897
26 Feb 2025	97,53	-11,31	-10,39%	99,75	104,19	94,625	701.358
25 Feb 2025	108,84	-0,39	-0,36%	108,18	111,10	107,44	387.796
22 Feb 2025	109,23	-2,84	-2,53%	112,37	112,37	108,16	242.244
21 Feb 2025	112,07	-1,15	-1,02%	112,87	113,50	111,796	162.564
20 Feb 2025	113,22	-0,42	-0,37%	113,37	115,44	113,00	108.666
19 Feb 2025	113,64	0,42	0,37%	113,21	115,84	113,21	181.814
15 Feb 2025	113,22	-2,27	-1,97%	116,14	116,81	112,91	148.955
14 Feb 2025	115,49	1,23	1,08%	115,18	117,07	114,24	191.865
13 Feb 2025	114,26	-0,41	-0,36%	113,73	114,92	113,575	398.188
12 Feb 2025	114,67	-1,79	-1,54%	116,76	117,01	113,69	181.347
11 Feb 2025	116,46	0,36	0,31%	116,68	118,14	115,91	160.882