Dati storici Assa Abloy AB (PK) - ASAZY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,28	16,87	15,0101	15,79	152.871	1,57	10,27%
1 Mese	14,98	16,87	14,80	15,46	109.417	1,87	12,48%
3 Mesi	15,61	16,87	13,93	15,02	129.138	1,24	7,94%
6 Mesi	15,54	17,03	13,93	15,31	108.813	1,31	8,43%
1 Anno	14,50	17,03	13,18	14,85	111.577	2,35	16,21%
3 Anni	12,1001	17,03	8,69	12,10	179.847	4,75	39,26%
5 Anni	10,34	17,03	7,577	12,10	174.957	6,51	62,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	16,85	0,46	2,81%	16,54	16,87	16,54	120.711
06 Mar 2025	16,39	0,16	0,99%	16,21	16,45	16,21	229.955
05 Mar 2025	16,23	0,86	5,60%	15,99	16,26	15,93	90.919
04 Mar 2025	15,37	-0,11	-0,71%	15,211	15,60	15,0101	93.995
03 Mar 2025	15,48	0,22	1,44%	15,57	15,64	15,36	224.571
28 Feb 2025	15,26	0,01	0,07%	15,28	15,36	15,10	124.917
27 Feb 2025	15,25	-0,37	-2,37%	15,401	15,44	15,25	134.295
26 Feb 2025	15,62	0,07	0,45%	15,75	15,78	15,57	111.892
25 Feb 2025	15,55	0,25	1,63%	15,53	15,65	15,43	105.168
24 Feb 2025	15,30	-0,01	-0,07%	15,27	15,39	15,20	88.366
21 Feb 2025	15,31	-0,10	-0,65%	15,47	15,47	15,25	92.863
20 Feb 2025	15,41	0,37	2,43%	15,29	15,45	15,26	68.134
19 Feb 2025	15,045	-0,46	-2,94%	15,10	15,14	14,97	90.445
18 Feb 2025	15,50	0,13	0,85%	15,49	15,59	15,437	74.322
14 Feb 2025	15,37	0,08	0,52%	15,34	15,42	15,315	78.786
13 Feb 2025	15,29	0,13	0,86%	15,20	15,34	15,14	69.000
12 Feb 2025	15,16	-0,14	-0,92%	14,86	15,16	14,86	80.858
11 Feb 2025	15,30	0,36	2,41%	15,11	15,31	15,06	89.984
10 Feb 2025	14,94	0,10	0,67%	14,83	14,97	14,815	103.931