Dati storici ABB (PK) - ABBNY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,88	56,70	52,13	54,86	375.178	2,67	5,04%
1 Mese	55,30	58,75	52,13	55,18	242.697	0,2463	0,45%
3 Mesi	57,76	59,67	52,13	55,13	225.840	-2,21	-3,83%
6 Mesi	54,60	59,67	52,13	56,00	203.922	0,9463	1,73%
1 Anno	46,45	59,67	45,13	54,58	222.831	9,10	19,58%
3 Anni	36,93	59,67	32,88	46,27	256.167	18,62	50,41%
5 Anni	36,93	59,67	32,88	46,27	256.167	18,62	50,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	54,45	-2,25	-3,97%	54,70	55,095	53,96	409.654
07 Mar 2025	56,70	1,61	2,92%	55,69	56,70	55,50	209.107
06 Mar 2025	55,09	0,05	0,08%	54,90	55,51	54,68	689.372
05 Mar 2025	55,045	1,69	3,16%	54,735	55,67	54,55	283.489
04 Mar 2025	53,36	-0,22	-0,41%	52,88	53,90	52,13	284.266
03 Mar 2025	53,58	-0,05	-0,09%	54,87	54,94	53,27	483.483
28 Feb 2025	53,63	-0,27	-0,50%	53,57	53,88	53,01	349.013
27 Feb 2025	53,90	-1,15	-2,09%	54,73	54,75	53,86	163.361
26 Feb 2025	55,05	0,15	0,27%	55,58	55,67	54,91	182.553
25 Feb 2025	54,90	-0,20	-0,36%	55,14	55,27	54,55	159.114
24 Feb 2025	55,10	-2,75	-4,76%	56,485	56,503	55,07	222.550
21 Feb 2025	57,852	-0,59	-1,01%	58,34	58,365	57,74	112.665
20 Feb 2025	58,44	1,07	1,87%	58,67	58,75	57,97	187.491
19 Feb 2025	57,37	-1,08	-1,85%	57,55	57,7585	57,22	152.159
18 Feb 2025	58,45	1,46	2,56%	58,17	58,7099	56,975	122.519
14 Feb 2025	56,99	0,33	0,58%	57,03	57,12	56,735	163.993
13 Feb 2025	56,662	1,03	1,86%	56,23	56,90	56,09	105.108
12 Feb 2025	55,63	0,18	0,33%	54,73	55,65	54,66	152.693
11 Feb 2025	55,446	0,53	0,96%	55,30	55,525	55,178	178.659