Dati storici Appian - 910

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,98	28,98	26,65	27,54	497	-1,68	-5,80%
1 Mese	30,15	38,92	26,65	31,54	635	-2,85	-9,45%
3 Mesi	34,16	38,92	26,65	31,97	395	-6,86	-20,08%
6 Mesi	30,03	39,35	26,65	33,27	571	-2,73	-9,09%
1 Anno	33,72	39,35	24,43	31,76	626	-6,42	-19,04%
3 Anni	44,67	48,81	24,43	31,94	817	-17,37	-38,89%
5 Anni	44,67	48,81	24,43	31,94	817	-17,37	-38,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	27,12	0,00	0,00%	27,48	27,55	27,12	226
14 Mar 2025	27,12	0,15	0,56%	26,74	27,12	26,65	219
13 Mar 2025	26,97	-0,79	-2,85%	27,98	27,98	26,97	676
12 Mar 2025	27,76	0,00	0,00%	27,76	27,76	27,76	0,00
11 Mar 2025	27,76	-0,30	-1,07%	28,00	28,00	27,74	331
10 Mar 2025	28,06	-1,03	-3,54%	28,98	28,98	27,99	763
07 Mar 2025	29,09	0,09	0,31%	28,73	29,09	28,44	616
06 Mar 2025	29,00	-1,12	-3,72%	29,30	29,43	28,82	1.003
05 Mar 2025	30,12	0,37	1,24%	29,64	30,12	29,41	210
04 Mar 2025	29,75	-0,68	-2,23%	29,86	30,12	29,52	334
03 Mar 2025	30,43	-0,85	-2,72%	31,37	31,37	30,43	375
28 Feb 2025	31,28	-0,67	-2,10%	31,07	31,28	31,07	95
27 Feb 2025	31,95	-0,43	-1,33%	31,56	32,30	31,28	609
26 Feb 2025	32,38	0,62	1,95%	31,82	32,59	31,82	1.518
25 Feb 2025	31,76	-0,04	-0,13%	31,76	31,93	30,48	382
24 Feb 2025	31,80	-1,01	-3,08%	31,73	32,13	31,73	536
21 Feb 2025	32,81	-0,63	-1,88%	33,24	33,40	32,81	450
20 Feb 2025	33,44	-2,28	-6,38%	36,03	36,05	33,12	196
19 Feb 2025	35,72	5,22	17,11%	30,50	38,92	30,50	2.797
18 Feb 2025	30,50	0,08	0,26%	30,75	30,75	29,89	488