Dati storici Adient - ADNT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,91	31,19	28,71	30,06	1.035.257	0,53	1,83%
1 Mese	31,31	32,49	27,73	29,97	1.060.159	-1,87	-5,97%
3 Mesi	35,15	35,94	27,73	32,45	1.143.404	-5,71	-16,24%
6 Mesi	33,75	37,19	27,73	33,12	1.072.429	-4,31	-12,77%
1 Anno	36,99	46,51	27,73	35,24	932.616	-7,55	-20,41%
3 Anni	47,05	53,165	27,15	37,82	888.487	-17,61	-37,43%
5 Anni	23,34	53,165	5,9001	30,26	1.067.466	6,10	26,14%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	29,44	-0,43	-1,44%	29,74	30,07	28,95	1.294.202
01 Mag 2024	29,87	-0,88	-2,86%	30,15	30,325	29,58	885.542
30 Apr 2024	30,75	0,33	1,08%	30,75	31,19	30,645	1.187.283
27 Apr 2024	30,42	1,01	3,43%	29,48	30,70	29,36	1.009.356
26 Apr 2024	29,41	-0,28	-0,94%	29,40	29,67	29,115	914.254
25 Apr 2024	29,69	0,75	2,59%	28,91	29,81	28,71	1.179.849
24 Apr 2024	28,94	-0,05	-0,17%	28,96	29,18	28,80	832.117
23 Apr 2024	28,99	0,16	0,55%	28,95	29,175	28,59	847.692
20 Apr 2024	28,83	0,81	2,89%	27,88	28,90	27,76	1.054.873
19 Apr 2024	28,02	-0,09	-0,32%	28,20	28,46	27,73	1.175.427
18 Apr 2024	28,11	-0,53	-1,85%	28,83	28,925	27,98	1.146.573
17 Apr 2024	28,64	-0,55	-1,88%	28,65	28,915	28,35	1.020.153
16 Apr 2024	29,19	-0,57	-1,92%	29,80	30,10	29,13	961.227
13 Apr 2024	29,76	-1,37	-4,40%	30,79	30,79	29,74	858.482
12 Apr 2024	31,13	0,89	2,94%	30,24	31,21	29,96	1.272.869
11 Apr 2024	30,24	-1,54	-4,85%	30,03	30,48	29,30	1.931.391
10 Apr 2024	31,78	0,67	2,15%	31,49	31,85	31,20	1.189.877
09 Apr 2024	31,11	-0,04	-0,13%	31,52	31,85	31,09	1.141.036
06 Apr 2024	31,15	-0,11	-0,35%	31,18	31,57	30,82	1.040.741
05 Apr 2024	31,26	-0,57	-1,79%	32,27	32,49	31,1736	863.252
04 Apr 2024	31,83	0,28	0,89%	31,31	31,89	31,31	691.187
03 Apr 2024	31,55	-0,37	-1,16%	31,69	31,90	31,43	914.791