Dati storici Appian - APPN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,60	38,695	35,5304	36,83	493.643	0,95	2,53%
1 Mese	32,36	43,33	31,83	37,74	590.381	6,19	19,13%
3 Mesi	32,77	43,33	29,86	34,50	479.333	5,78	17,64%
6 Mesi	31,99	43,33	26,28	32,47	583.527	6,56	20,51%
1 Anno	37,24	43,33	26,28	33,85	537.241	1,31	3,52%
3 Anni	76,57	77,77	26,28	42,85	466.580	-38,02	-49,65%
5 Anni	42,05	259,425	26,28	74,30	648.887	-3,50	-8,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	38,55	2,43	6,73%	36,41	38,695	36,14	411.259
21 Nov 2024	36,12	-0,71	-1,93%	36,85	37,13	35,62	433.347
20 Nov 2024	36,83	0,29	0,79%	36,15	36,84	35,5304	487.895
19 Nov 2024	36,54	0,11	0,30%	36,43	36,58	36,02	395.231
16 Nov 2024	36,43	-1,17	-3,11%	37,60	37,72	35,76	740.484
15 Nov 2024	37,60	-2,35	-5,88%	39,7121	39,72	37,485	682.729
14 Nov 2024	39,95	-0,01	-0,03%	40,00	41,62	39,65	676.155
13 Nov 2024	39,96	-0,32	-0,79%	39,49	40,672	39,49	540.736
12 Nov 2024	40,28	-0,50	-1,23%	40,85	40,85	37,79	635.382
09 Nov 2024	40,78	-0,78	-1,88%	41,565	41,565	40,55	490.770
08 Nov 2024	41,56	1,06	2,62%	42,67	43,33	39,35	764.620
07 Nov 2024	40,50	1,83	4,73%	39,58	41,60	39,24	1.029.130
06 Nov 2024	38,67	1,85	5,02%	36,77	38,77	36,77	722.543
05 Nov 2024	36,82	0,19	0,52%	36,34	37,28	35,44	610.962
01 Nov 2024	36,63	0,88	2,46%	35,82	37,70	35,82	657.866
31 Ott 2024	35,75	0,45	1,27%	35,30	35,98	34,92	498.887
30 Ott 2024	35,30	0,96	2,80%	34,00	35,80	34,00	560.702
29 Ott 2024	34,34	0,96	2,88%	33,34	34,54	32,93	621.423
28 Ott 2024	33,38	1,08	3,34%	32,54	33,65	32,54	418.918
26 Ott 2024	32,30	0,30	0,94%	32,36	32,60	31,83	428.577
25 Ott 2024	32,00	1,30	4,23%	31,03	32,22	30,965	383.895
24 Ott 2024	30,70	-0,37	-1,19%	31,14	31,15	30,375	226.498
23 Ott 2024	31,07	0,06	0,19%	30,7701	31,21	30,55	309.511