Dati storici Adient - ADNT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,57	15,81	13,57	14,78	1.384.360	0,64	4,72%
1 Mese	16,82	17,89	13,57	16,02	1.055.424	-2,61	-15,52%
3 Mesi	17,39	18,87	13,57	16,89	1.224.627	-3,18	-18,29%
6 Mesi	20,88	24,245	13,57	19,45	1.354.452	-6,67	-31,94%
1 Anno	35,10	35,62	13,57	22,84	1.269.642	-20,89	-59,52%
3 Anni	35,37	47,50	13,57	30,47	1.002.291	-21,16	-59,82%
5 Anni	16,54	53,165	5,9001	30,46	1.019.539	-2,33	-14,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	14,71	-0,23	-1,54%	14,91	15,11	14,6321	1.104.668
08 Mar 2025	14,94	-0,59	-3,80%	15,60	15,81	14,935	1.486.256
07 Mar 2025	15,53	0,61	4,09%	14,85	15,685	14,67	1.289.871
06 Mar 2025	14,92	0,84	5,97%	14,35	15,00	14,25	1.239.147
05 Mar 2025	14,08	-0,66	-4,48%	13,57	14,33	13,57	1.845.556
04 Mar 2025	14,74	-1,09	-6,89%	15,96	16,22	14,60	1.245.747
01 Mar 2025	15,83	-0,11	-0,69%	15,76	16,29	15,57	1.327.375
28 Feb 2025	15,94	-0,83	-4,95%	16,57	16,745	15,90	902.986
27 Feb 2025	16,77	-0,13	-0,77%	16,89	17,09	16,75	1.352.247
26 Feb 2025	16,90	-0,24	-1,40%	17,20	17,28	16,75	1.150.662
25 Feb 2025	17,14	0,20	1,18%	17,03	17,3825	16,71	959.758
22 Feb 2025	16,94	-0,29	-1,68%	17,44	17,48	16,925	666.446
21 Feb 2025	17,23	0,17	1,00%	17,10	17,345	16,655	741.891
20 Feb 2025	17,06	-0,57	-3,23%	17,41	17,445	16,855	716.545
19 Feb 2025	17,63	0,49	2,86%	17,17	17,77	17,04	965.178
15 Feb 2025	17,14	-0,07	-0,41%	17,49	17,89	17,025	632.856
14 Feb 2025	17,21	0,12	0,70%	17,29	17,52	17,06	841.034
13 Feb 2025	17,09	-0,15	-0,87%	17,03	17,34	16,93	959.653
12 Feb 2025	17,24	0,24	1,41%	16,82	17,40	16,75	668.886