Dati storici ADTRAN - QH9

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	9,644	9,644	7,592	8,19	10.278	-1,54	-16,01%
1 Mese	10,695	11,60	7,592	9,86	9.151	-2,60	-24,26%
3 Mesi	7,934	11,60	7,592	9,70	9.733	0,166	2,09%
6 Mesi	4,80	11,60	4,724	8,13	9.944	3,30	68,75%
1 Anno	5,40	11,60	4,05	6,30	11.365	2,70	50,00%
3 Anni	19,566	25,10	4,05	12,24	31.590	-11,47	-58,60%
5 Anni	19,566	25,10	4,05	12,24	31.590	-11,47	-58,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	8,18	0,46	5,93%	7,882	8,252	7,592	2.895
11 Mar 2025	7,722	-0,09	-1,18%	7,852	7,852	7,596	7.073
10 Mar 2025	7,814	-0,58	-6,93%	8,402	8,588	7,71	15.132
07 Mar 2025	8,396	-0,37	-4,22%	8,876	8,904	8,024	15.936
06 Mar 2025	8,766	-0,86	-8,93%	9,644	9,644	8,766	10.354
05 Mar 2025	9,626	-0,37	-3,74%	10,795	10,795	9,432	7.747
04 Mar 2025	10,00	0,00	0,00%	10,075	10,36	9,666	9.391
03 Mar 2025	10,00	0,06	0,60%	10,155	10,59	10,00	7.050
28 Feb 2025	9,94	-0,33	-3,17%	10,31	10,455	9,94	4.396
27 Feb 2025	10,265	0,16	1,53%	10,10	11,60	10,10	23.416
26 Feb 2025	10,11	0,31	3,16%	9,91	10,34	9,86	7.969
25 Feb 2025	9,80	-0,41	-4,02%	10,075	10,30	9,672	2.786
24 Feb 2025	10,21	-0,25	-2,34%	10,495	10,495	10,00	7.169
21 Feb 2025	10,455	-0,44	-3,99%	10,86	11,00	10,455	5.489
20 Feb 2025	10,89	-0,33	-2,90%	10,965	11,00	9,378	8.143
19 Feb 2025	11,215	0,02	0,18%	10,99	11,215	10,815	4.652
18 Feb 2025	11,195	0,19	1,73%	11,00	11,375	11,00	4.399
17 Feb 2025	11,005	-0,13	-1,17%	11,35	11,35	10,715	7.953
14 Feb 2025	11,135	0,10	0,86%	11,29	11,50	11,06	23.450
13 Feb 2025	11,04	0,43	4,10%	10,695	11,35	10,65	7.620