Dati storici Applied Digital - APLD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	8,685	8,90	6,61	7,77	44.835.778	-2,04	-23,43%
1 Mese	7,50	12,48	6,61	8,59	32.925.495	-0,85	-11,33%
3 Mesi	9,68	12,48	6,12	8,43	25.380.258	-3,03	-31,30%
6 Mesi	3,17	12,48	3,01	8,01	21.122.258	3,48	109,78%
1 Anno	4,31	12,48	2,36	7,36	12.775.658	2,34	54,29%
3 Anni	4,70	12,48	0,85	6,73	6.421.097	1,95	41,49%
5 Anni	4,70	12,48	0,85	6,73	6.421.097	1,95	41,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	6,88	-1,12	-14,00%	8,275	8,41	6,81	37.313.281
01 Mar 2025	8,00	0,17	2,17%	7,54	8,07	7,43	45.787.286
28 Feb 2025	7,83	-0,28	-3,39%	8,59	8,90	7,80	48.625.935
27 Feb 2025	8,105	0,21	2,59%	8,04	8,575	7,8501	34.107.191
26 Feb 2025	7,90	-1,12	-12,42%	8,685	8,685	7,40	58.345.195
25 Feb 2025	9,02	-1,63	-15,31%	10,50	10,50	8,60	45.553.933
22 Feb 2025	10,65	0,47	4,62%	10,365	12,48	10,32	65.050.215
21 Feb 2025	10,18	0,23	2,31%	10,258	10,46	9,56	39.576.615
20 Feb 2025	9,95	0,32	3,32%	9,60	10,43	9,55	27.627.894
19 Feb 2025	9,63	0,52	5,71%	9,36	9,92	9,35	26.581.743
15 Feb 2025	9,11	1,20	15,17%	8,34	9,28	8,30	43.053.403
14 Feb 2025	7,91	0,35	4,63%	7,66	7,98	7,40	17.905.689
13 Feb 2025	7,56	-0,03	-0,40%	7,40	7,76	7,22	17.463.588
12 Feb 2025	7,59	-0,52	-6,41%	7,9598	8,2088	7,57	20.583.500
11 Feb 2025	8,11	0,32	4,11%	7,88	8,45	7,77	19.417.675
08 Feb 2025	7,79	-0,09	-1,14%	7,91	8,0852	7,60	18.229.855
07 Feb 2025	7,88	-0,22	-2,72%	8,18	8,24	7,73	14.131.989
06 Feb 2025	8,10	0,41	5,33%	7,75	8,1852	7,695	21.089.575
05 Feb 2025	7,69	0,34	4,63%	7,50	7,76	7,32	25.139.837