Dati storici Adams Diversified Equity - ADX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,86	19,155	18,55	18,88	205.584	-0,01	-0,05%
1 Mese	19,26	19,52	18,36	18,92	161.506	-0,41	-2,13%
3 Mesi	18,71	19,60	18,33	19,02	172.066	0,14	0,75%
6 Mesi	16,20	19,60	16,20	18,16	178.499	2,65	16,36%
1 Anno	15,76	19,60	15,30	17,53	158.810	3,09	19,61%
3 Anni	19,22	22,33	14,20	17,35	187.468	-0,37	-1,93%
5 Anni	15,25	22,33	10,16	16,48	203.359	3,60	23,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	18,85	-0,02	-0,11%	18,86	19,10	18,81	334.034
01 Mag 2024	18,87	-0,18	-0,94%	19,00	19,08	18,86	219.132
30 Apr 2024	19,05	0,07	0,37%	19,14	19,155	18,9801	227.018
27 Apr 2024	18,98	0,26	1,39%	18,88	19,03	18,88	112.942
26 Apr 2024	18,72	-0,11	-0,58%	18,58	18,7393	18,55	218.872
25 Apr 2024	18,83	0,02	0,11%	18,86	18,90	18,78	249.956
24 Apr 2024	18,81	0,22	1,18%	18,68	18,82	18,66	152.620
23 Apr 2024	18,59	0,20	1,09%	18,45	18,63	18,44	218.428
20 Apr 2024	18,39	-0,21	-1,13%	18,57	18,84	18,36	232.671
19 Apr 2024	18,60	-0,14	-0,75%	18,78	18,82	18,60	96.813
18 Apr 2024	18,74	-0,10	-0,53%	18,97	18,97	18,67	103.130
17 Apr 2024	18,84	0,04	0,21%	18,80	18,88	18,775	83.484
16 Apr 2024	18,80	-0,27	-1,42%	19,21	19,25	18,80	228.362
13 Apr 2024	19,07	-0,27	-1,40%	19,24	19,24	19,005	118.822
12 Apr 2024	19,34	0,22	1,15%	19,18	19,37	19,0999	102.021
11 Apr 2024	19,12	-0,18	-0,93%	19,08	19,20	19,08	101.201
10 Apr 2024	19,30	0,01	0,05%	19,34	19,38	19,21	194.224
09 Apr 2024	19,29	0,04	0,21%	19,31	19,3601	19,2683	201.563
06 Apr 2024	19,25	0,14	0,73%	19,16	19,3402	19,12	105.755
05 Apr 2024	19,11	-0,21	-1,09%	19,46	19,52	19,11	159.452
04 Apr 2024	19,32	0,06	0,31%	19,26	19,36	19,23	103.646
03 Apr 2024	19,26	-0,21	-1,08%	19,27	19,31	19,21	163.842