Dati storici Adyen NV (PK) - ADYEY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,81	18,66	17,15	18,06	535.591	-0,37	-2,08%
1 Mese	16,13	19,39	15,80	18,04	635.514	1,31	8,12%
3 Mesi	15,70	19,39	14,09	16,42	577.023	1,74	11,08%
6 Mesi	14,22	19,39	12,675	15,45	625.259	3,22	22,64%
1 Anno	16,42	19,39	10,68	14,65	656.615	1,02	6,21%
3 Anni	16,79	21,545	6,55	13,42	1.123.301	0,65	3,87%
5 Anni	17,25	67,72	6,55	16,81	817.753	0,19	1,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	17,44	-0,24	-1,36%	17,44	17,48	17,15	410.495
06 Mar 2025	17,68	-0,91	-4,87%	17,95	18,41	17,64	622.610
05 Mar 2025	18,585	0,48	2,68%	18,33	18,66	18,25	504.790
04 Mar 2025	18,10	0,10	0,56%	17,78	18,43	17,70	452.084
03 Mar 2025	18,00	-0,02	-0,11%	18,19	18,352	17,84	244.944
28 Feb 2025	18,02	0,61	3,50%	17,81	18,19	17,70	853.526
27 Feb 2025	17,41	-0,52	-2,90%	17,64	17,66	17,38	1.564.666
26 Feb 2025	17,93	-0,22	-1,21%	18,13	18,19	17,82	1.553.442
25 Feb 2025	18,15	-0,19	-1,04%	18,49	18,50	18,00	382.098
24 Feb 2025	18,34	-0,10	-0,54%	18,35	18,55	18,21	773.932
21 Feb 2025	18,44	-0,40	-2,12%	18,74	18,79	18,39	357.057
20 Feb 2025	18,84	-0,30	-1,57%	19,03	19,06	18,79	580.497
19 Feb 2025	19,14	-0,09	-0,47%	19,06	19,19	18,96	612.562
18 Feb 2025	19,23	0,10	0,52%	19,37	19,39	19,19	499.751
14 Feb 2025	19,13	0,55	2,96%	19,14	19,31	18,73	632.993
13 Feb 2025	18,58	2,20	13,43%	18,69	18,80	16,65	1.224.914
12 Feb 2025	16,38	0,38	2,37%	16,12	16,50	16,06	435.863
11 Feb 2025	16,00	0,10	0,63%	15,99	16,05	15,90	327.747
10 Feb 2025	15,90	-0,07	-0,44%	15,84	15,94	15,80	252.402