Dati storici Nasdaq - NDAQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	60,53	61,57	58,10	60,70	3.600.679	-0,07	-0,12%
1 Mese	63,015	64,25	58,10	61,36	3.060.712	-2,56	-4,05%
3 Mesi	56,92	64,25	54,90	59,74	3.455.419	3,54	6,22%
6 Mesi	49,62	64,25	47,56	57,63	2.891.913	10,84	21,85%
1 Anno	54,95	64,25	46,88	54,50	2.918.198	5,51	10,03%
3 Anni	54,2483	71,623	46,7513	56,73	1.838.144	6,21	11,45%
5 Anni	29,8647	71,623	23,8771	52,63	1.416.681	30,60	102,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	60,29	-1,21	-1,97%	59,48	60,38	58,10	7.630.080
25 Apr 2024	61,50	0,41	0,67%	60,72	61,57	60,61	2.893.513
24 Apr 2024	61,09	-0,11	-0,18%	61,07	61,51	60,945	2.279.606
23 Apr 2024	61,20	0,85	1,41%	60,76	61,32	60,525	2.116.452
20 Apr 2024	60,35	0,28	0,47%	60,53	60,565	59,95	3.083.746
19 Apr 2024	60,07	0,06	0,10%	60,43	60,50	59,89	2.348.959
18 Apr 2024	60,01	-0,02	-0,03%	60,68	60,72	59,91	2.818.370
17 Apr 2024	60,03	-0,16	-0,27%	60,0101	60,39	59,7281	2.736.276
16 Apr 2024	60,19	-1,33	-2,16%	62,23	62,32	60,00	3.248.438
13 Apr 2024	61,52	-1,54	-2,44%	62,69	62,82	61,01	4.148.559
12 Apr 2024	63,06	0,05	0,08%	63,33	63,35	62,38	3.721.159
11 Apr 2024	63,01	-0,55	-0,87%	62,62	63,60	62,22	2.573.378
10 Apr 2024	63,56	1,42	2,29%	63,72	64,25	62,61	4.487.076
09 Apr 2024	62,14	0,10	0,16%	62,32	62,485	61,8625	2.451.352
06 Apr 2024	62,04	0,98	1,60%	61,05	62,06	61,00	1.910.672
05 Apr 2024	61,06	-0,52	-0,84%	62,00	62,40	60,84	2.094.146
04 Apr 2024	61,58	0,25	0,41%	61,40	61,99	61,30	2.250.908
03 Apr 2024	61,33	-0,96	-1,54%	61,75	61,75	61,00	3.050.359
02 Apr 2024	62,29	-0,81	-1,28%	63,015	63,04	62,21	2.310.480
28 Mar 2024	63,10	0,10	0,16%	63,49	63,52	62,82	2.791.714
27 Mar 2024	63,00	0,77	1,24%	62,59	63,08	62,14	3.036.927
26 Mar 2024	62,23	1,17	1,92%	62,16	62,845	61,95	4.480.823