Dati storici Advantest - VAN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,495	33,50	30,365	31,73	1.029	2,11	6,90%
1 Mese	33,675	33,675	28,60	31,18	1.660	-1,07	-3,19%
3 Mesi	44,85	46,95	28,60	38,89	3.469	-12,25	-27,31%
6 Mesi	28,75	46,95	26,30	37,32	2.780	3,85	13,39%
1 Anno	114,60	120,00	21,85	37,16	2.344	-82,00	-71,55%
3 Anni	114,60	120,00	21,85	37,16	2.344	-82,00	-71,55%
5 Anni	114,60	120,00	21,85	37,16	2.344	-82,00	-71,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	32,34	-0,43	-1,30%	33,115	33,50	32,34	2.200
15 Mag 2024	32,765	1,73	5,57%	31,965	32,765	31,965	650
14 Mag 2024	31,035	0,27	0,86%	31,345	31,345	30,795	666
13 Mag 2024	30,77	0,03	0,10%	30,40	30,915	30,40	1.249
10 Mag 2024	30,74	0,53	1,75%	30,495	30,875	30,365	381
09 Mag 2024	30,21	-0,38	-1,24%	30,78	30,815	30,21	476
08 Mag 2024	30,59	-0,86	-2,73%	30,64	30,64	30,59	300
07 Mag 2024	31,45	-0,55	-1,70%	31,755	31,825	30,985	1.245
06 Mag 2024	31,995	1,13	3,66%	30,38	31,995	29,975	929
03 Mag 2024	30,865	-0,11	-0,36%	30,495	31,495	30,495	335
02 Mag 2024	30,975	1,27	4,26%	30,795	31,29	30,42	1.876
30 Apr 2024	29,71	-0,45	-1,48%	30,00	30,145	29,415	2.403
29 Apr 2024	30,155	0,46	1,53%	30,005	31,00	30,005	4.048
26 Apr 2024	29,70	-2,11	-6,62%	31,845	31,845	28,60	3.293
25 Apr 2024	31,805	-0,41	-1,26%	32,18	32,40	31,52	1.188
24 Apr 2024	32,21	-0,02	-0,06%	33,035	33,435	32,21	3.249
23 Apr 2024	32,23	0,45	1,42%	31,685	32,23	31,685	615
22 Apr 2024	31,78	-0,42	-1,30%	32,12	32,295	31,30	3.959
19 Apr 2024	32,20	-2,02	-5,89%	33,675	33,675	32,20	2.476
18 Apr 2024	34,215	1,58	4,84%	34,49	34,96	33,90	4.784
17 Apr 2024	32,635	-2,22	-6,36%	32,96	33,54	32,635	2.431