Dati storici Adidas (QX) - ADDDF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	239,9201	255,01	228,55	244,97	250	2,58	1,08%
1 Mese	215,3104	255,01	207,795	232,37	498	27,19	12,63%
3 Mesi	185,50	255,01	181,34	213,25	542	57,00	30,73%
6 Mesi	184,455	255,01	175,25	204,19	1.173	58,05	31,47%
1 Anno	173,375	255,01	157,95	195,40	1.325	69,13	39,87%
3 Anni	314,94	422,2426	90,01	190,60	2.543	-72,44	-23,00%
5 Anni	273,18	422,2426	90,01	212,20	2.032	-30,68	-11,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	242,50	3,09	1,29%	241,415	242,61	241,415	5.245
02 Mag 2024	239,415	2,64	1,11%	239,675	245,00	234,4466	129
01 Mag 2024	236,775	-10,03	-4,06%	229,05	239,675	228,55	134
30 Apr 2024	246,80	-5,63	-2,23%	240,9201	247,15	239,69	52
29 Apr 2024	252,4257	7,33	2,99%	246,69	255,01	246,69	218
26 Apr 2024	245,10	0,10	0,04%	239,9201	250,00	239,9201	717
25 Apr 2024	245,00	5,66	2,36%	239,4301	246,63	239,4301	173
24 Apr 2024	239,34	-6,22	-2,53%	246,76	246,76	239,34	3.998
23 Apr 2024	245,56	6,07	2,53%	244,9999	245,8345	242,275	216
22 Apr 2024	239,49	0,09	0,04%	245,00	245,00	239,49	103
19 Apr 2024	239,395	5,92	2,54%	236,32	240,525	234,85	376
18 Apr 2024	233,4725	-2,78	-1,18%	236,90	241,02	233,4725	185
17 Apr 2024	236,25	14,53	6,55%	230,76	236,25	230,76	457
16 Apr 2024	221,7175	4,08	1,88%	220,4499	224,31	216,73	335
15 Apr 2024	217,635	8,37	4,00%	222,7499	222,75	213,703	289
12 Apr 2024	209,265	-5,37	-2,50%	213,0499	213,05	207,795	621
11 Apr 2024	214,63	2,56	1,21%	215,75	215,75	212,76	553
10 Apr 2024	212,07	-5,93	-2,72%	215,46	216,275	212,07	98
09 Apr 2024	218,00	1,43	0,66%	219,16	219,16	216,34	808
08 Apr 2024	216,575	1,08	0,50%	218,2301	221,43	216,575	136
05 Apr 2024	215,49	-2,83	-1,30%	215,3104	219,59	215,3104	371