Dati storici The Trade Desk - TTD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	129,40	137,40	125,60	131,18	3.558.416	7,46	5,77%
1 Mese	119,15	137,40	116,0007	126,68	4.791.270	17,71	14,86%
3 Mesi	99,6401	137,40	98,14	119,71	3.227.029	37,22	37,35%
6 Mesi	93,50	137,40	77,13	106,72	3.343.817	43,36	46,37%
1 Anno	70,19	137,40	61,475	91,33	3.831.623	66,67	94,99%
3 Anni	95,36	137,40	39,0202	70,93	4.743.208	41,50	43,52%
5 Anni	22,115	137,40	13,60	69,11	3.737.194	114,74	518,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	135,16	6,61	5,14%	128,59	136,14	127,50	5.671.419
29 Nov 2024	128,55	0,40	0,31%	128,13	129,16	127,51	2.214.243
28 Nov 2024	128,15	-0,83	-0,64%	128,68	128,925	125,60	2.944.763
27 Nov 2024	128,98	-0,37	-0,29%	129,40	131,95	128,59	3.505.429
26 Nov 2024	129,35	-0,35	-0,27%	131,37	131,8499	128,38	5.289.959
23 Nov 2024	129,70	2,35	1,85%	127,03	129,81	126,38	3.681.430
22 Nov 2024	127,35	3,45	2,78%	125,34	128,55	122,31	4.376.252
21 Nov 2024	123,90	4,48	3,75%	121,85	125,405	120,757	5.986.812
20 Nov 2024	119,42	2,16	1,84%	116,50	119,61	116,04	3.751.357
19 Nov 2024	117,26	-0,89	-0,75%	118,23	119,0599	116,59	4.681.357
16 Nov 2024	118,15	-7,73	-6,14%	124,245	124,50	117,74	5.119.599
15 Nov 2024	125,88	-1,37	-1,08%	127,47	126,75	123,30	2.678.890
14 Nov 2024	127,25	-3,95	-3,01%	130,90	132,56	127,13	4.262.572
13 Nov 2024	131,20	1,86	1,44%	128,46	131,33	128,36	3.239.898
12 Nov 2024	129,34	4,21	3,36%	125,37	131,80	125,13	6.753.225
09 Nov 2024	125,13	-7,40	-5,58%	116,11	126,95	116,00	13.699.731
08 Nov 2024	132,53	7,72	6,19%	127,75	132,65	127,485	8.484.905
07 Nov 2024	124,81	4,87	4,06%	122,55	124,98	122,55	3.821.649
06 Nov 2024	119,94	1,67	1,41%	119,03	120,4207	118,49	2.243.410
05 Nov 2024	118,27	-0,92	-0,77%	119,18	120,36	117,89	3.396.804