Dati storici Adient - ADNT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,41	21,57	18,53	19,68	1.243.000	-2,63	-12,26%
1 Mese	21,76	21,98	18,53	20,19	1.308.166	-2,98	-13,67%
3 Mesi	22,60	24,245	18,53	21,57	1.512.957	-3,82	-16,88%
6 Mesi	28,65	28,71	18,53	22,94	1.375.292	-9,87	-34,43%
1 Anno	32,50	37,19	18,53	27,06	1.214.591	-13,72	-42,20%
3 Anni	46,34	50,96	18,53	33,38	989.685	-27,56	-59,46%
5 Anni	20,32	53,165	5,9001	30,72	1.035.374	-1,54	-7,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	19,06	0,11	0,58%	18,86	19,115	18,73	1.180.237
20 Nov 2024	18,95	-0,80	-4,05%	19,30	19,44	18,95	1.089.646
19 Nov 2024	19,75	-0,14	-0,70%	19,95	20,22	19,64	986.249
16 Nov 2024	19,89	-0,51	-2,50%	20,485	20,63	19,805	1.279.068
15 Nov 2024	20,40	-0,82	-3,86%	21,51	21,57	20,37	1.619.924
14 Nov 2024	21,22	0,33	1,58%	21,12	21,55	20,715	1.278.145
13 Nov 2024	20,89	-0,26	-1,23%	20,84	21,425	20,715	1.479.920
12 Nov 2024	21,15	0,83	4,08%	20,62	21,62	20,39	2.432.262
09 Nov 2024	20,32	0,44	2,21%	21,76	21,98	20,14	2.164.432
08 Nov 2024	19,88	0,14	0,71%	19,88	20,60	19,65	2.431.214
07 Nov 2024	19,74	0,02	0,10%	20,68	20,75	19,30	2.490.752
06 Nov 2024	19,72	-0,02	-0,10%	19,47	19,82	19,31	1.048.306
05 Nov 2024	19,74	-0,08	-0,40%	19,94	20,31	19,69	1.097.400
01 Nov 2024	19,82	0,29	1,48%	19,72	20,24	19,64	991.128
31 Ott 2024	19,53	-0,86	-4,22%	20,28	20,33	19,47	1.371.616
30 Ott 2024	20,39	-0,82	-3,87%	20,74	21,09	20,39	681.877
29 Ott 2024	21,21	-0,26	-1,21%	21,14	21,28	20,99	441.604
28 Ott 2024	21,47	0,58	2,78%	21,00	21,62	21,00	398.745
26 Ott 2024	20,89	-0,04	-0,19%	21,18	21,28	20,75	635.879
25 Ott 2024	20,93	-0,36	-1,69%	21,73	21,90	20,8801	915.962
24 Ott 2024	21,29	-0,35	-1,62%	21,46	21,51	20,91	862.841
23 Ott 2024	21,64	-0,02	-0,09%	21,695	21,75	21,47	682.369
22 Ott 2024	21,66	-1,09	-4,79%	22,62	22,73	21,625	758.049