Dati storici ABB (PK) - ABLZF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	50,72	50,881	48,336	49,87	1.860	-0,996	-1,96%
1 Mese	46,928	50,881	44,31	47,45	2.836	2,80	5,96%
3 Mesi	43,306	50,881	42,50	46,34	3.864	6,42	14,82%
6 Mesi	35,54	50,881	33,65	42,51	7.202	14,18	39,91%
1 Anno	35,942	50,881	32,598	39,61	7.640	13,78	38,35%
3 Anni	33,16	50,881	24,136	33,02	25.671	16,56	49,95%
5 Anni	19,25	50,881	14,61	27,54	40.345	30,47	158,31%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	49,724	-0,74	-1,46%	49,736	49,736	48,864	2.881
01 Mag 2024	50,46	-0,42	-0,82%	50,46	50,46	50,46	835
30 Apr 2024	50,878	1,54	3,13%	49,156	50,881	49,00	2.050
29 Apr 2024	49,336	0,14	0,28%	49,826	49,834	49,336	1.456
26 Apr 2024	49,20	1,13	2,35%	50,72	50,72	48,336	2.078
25 Apr 2024	48,068	-1,51	-3,04%	48,50	48,768	48,068	1.984
24 Apr 2024	49,574	1,19	2,46%	49,694	49,694	47,8913	929
23 Apr 2024	48,384	-1,77	-3,54%	48,576	50,184	48,384	3.018
22 Apr 2024	50,158	0,44	0,88%	50,144	50,158	47,59	1.878
19 Apr 2024	49,72	1,66	3,44%	48,97	49,93	48,97	1.786
18 Apr 2024	48,065	2,32	5,07%	48,43	49,506	47,744	4.670
17 Apr 2024	45,744	0,69	1,54%	47,204	47,204	45,744	1.469
16 Apr 2024	45,05	-1,01	-2,20%	46,664	47,30	44,31	2.457
15 Apr 2024	46,062	-0,13	-0,29%	47,672	47,68	46,062	1.962
12 Apr 2024	46,196	0,04	0,10%	46,986	46,986	45,644	8.556
11 Apr 2024	46,152	-0,67	-1,42%	46,398	46,398	46,152	7.744
10 Apr 2024	46,818	0,55	1,18%	45,915	46,864	45,915	4.341
09 Apr 2024	46,272	0,09	0,19%	46,936	46,936	46,272	3.296
08 Apr 2024	46,182	-0,90	-1,91%	47,762	47,77	46,182	1.130
05 Apr 2024	47,082	0,73	1,57%	46,928	47,082	45,948	2.193
04 Apr 2024	46,352	-0,34	-0,72%	46,10	47,90	46,10	1.809
03 Apr 2024	46,69	0,64	1,38%	46,98	46,98	45,87	3.380