Dati storici Abercrombie and Fitch - ANF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	120,00	126,43	111,412	120,44	1.119.960	1,45	1,21%
1 Mese	131,40	134,115	108,53	117,40	1.272.623	-9,95	-7,57%
3 Mesi	103,57	140,60	101,59	123,35	1.703.059	17,88	17,26%
6 Mesi	60,75	140,60	60,21	103,99	1.594.103	60,70	99,92%
1 Anno	23,58	140,60	21,735	69,96	1.730.817	97,87	415,06%
3 Anni	37,86	140,60	14,02	42,53	1.807.626	83,59	220,79%
5 Anni	29,77	140,60	7,415	30,28	2.043.473	91,68	307,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	120,41	-1,11	-0,91%	120,62	124,345	118,03	1.072.260
01 Mag 2024	121,52	-3,87	-3,09%	125,49	126,01	121,39	1.172.872
30 Apr 2024	125,39	3,31	2,71%	123,00	126,43	121,64	1.388.653
27 Apr 2024	122,08	6,63	5,74%	116,35	122,21	115,34	1.109.609
26 Apr 2024	115,45	0,36	0,31%	112,485	115,91	111,412	908.494
25 Apr 2024	115,09	-4,62	-3,86%	120,00	120,52	115,00	985.569
24 Apr 2024	119,71	4,87	4,24%	116,19	119,91	115,07	1.031.488
23 Apr 2024	114,84	4,48	4,06%	113,00	115,81	111,22	1.216.726
20 Apr 2024	110,36	1,04	0,95%	108,92	112,28	108,53	1.088.842
19 Apr 2024	109,32	-4,16	-3,67%	113,96	113,9725	108,84	1.630.212
18 Apr 2024	113,48	-2,41	-2,08%	117,76	118,1458	111,40	1.171.173
17 Apr 2024	115,89	3,05	2,70%	110,51	116,73	109,561	1.397.175
16 Apr 2024	112,84	1,01	0,90%	113,10	115,00	110,92	1.335.814
13 Apr 2024	111,83	-4,64	-3,98%	114,98	115,80	111,33	1.025.997
12 Apr 2024	116,47	2,14	1,87%	114,70	117,25	113,86	1.102.601
11 Apr 2024	114,33	-1,79	-1,54%	113,97	118,15	113,67	1.600.774
10 Apr 2024	116,12	-3,30	-2,76%	120,54	120,54	115,20	1.779.463
09 Apr 2024	119,42	-1,37	-1,13%	122,00	123,32	117,58	1.468.734
06 Apr 2024	120,79	-2,17	-1,76%	122,76	124,18	120,13	1.295.920
05 Apr 2024	122,96	-7,77	-5,94%	132,48	132,65	122,86	1.271.398
04 Apr 2024	130,73	-0,67	-0,51%	131,40	134,115	128,405	1.281.755
03 Apr 2024	131,40	-0,44	-0,33%	127,16	131,47	123,78	1.695.639