Dati storici Airbus (PK) - EADSF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	174,60	174,60	159,05	167,82	2.917	-14,60	-8,36%
1 Mese	181,50	186,00	159,05	174,45	3.596	-21,50	-11,85%
3 Mesi	162,90	187,00	155,79	169,04	3.975	-2,90	-1,78%
6 Mesi	138,762	187,00	135,288	160,39	5.208	21,24	15,31%
1 Anno	138,85	187,00	127,756	155,42	3.510	21,15	15,23%
3 Anni	119,43	187,00	82,6601	122,61	4.918	40,57	33,97%
5 Anni	137,45	187,00	50,86	105,82	6.346	22,55	16,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	164,85	0,00	0,00%	164,85	164,85	164,85	607
29 Apr 2024	164,85	-3,15	-1,88%	164,85	168,15	164,85	1.570
26 Apr 2024	168,00	0,85	0,51%	166,54	168,50	166,54	9.093
25 Apr 2024	167,15	-7,45	-4,27%	168,75	168,75	165,36	2.374
24 Apr 2024	174,60	1,60	0,92%	174,60	174,60	174,60	943
23 Apr 2024	173,00	-0,11	-0,07%	173,04	174,75	173,00	1.842
22 Apr 2024	173,113	2,95	1,74%	174,09	174,09	172,50	1.480
19 Apr 2024	170,16	0,83	0,49%	171,86	171,86	170,16	1.150
18 Apr 2024	169,33	-0,78	-0,46%	168,35	170,11	168,35	6.648
17 Apr 2024	170,114	1,11	0,66%	170,114	170,114	170,114	606
16 Apr 2024	169,00	-4,03	-2,33%	170,22	173,00	165,00	2.352
15 Apr 2024	173,028	-0,35	-0,20%	177,30	177,30	173,028	6.864
12 Apr 2024	173,375	0,03	0,01%	175,422	175,422	171,91	3.537
11 Apr 2024	173,35	-4,75	-2,66%	174,50	176,30	172,73	4.457
10 Apr 2024	178,096	0,00	0,00%	178,096	178,096	178,096	0
09 Apr 2024	178,096	-6,70	-3,63%	182,95	182,95	178,096	1.740
08 Apr 2024	184,80	2,23	1,22%	183,75	186,00	183,00	1.917
05 Apr 2024	182,57	2,04	1,13%	180,49	182,95	180,10	8.557
04 Apr 2024	180,53	-1,13	-0,62%	181,98	183,18	179,00	10.965
03 Apr 2024	181,655	1,53	0,85%	181,50	181,655	180,814	1.624
02 Apr 2024	180,125	-3,88	-2,11%	180,00	180,455	179,92	1.698
01 Apr 2024	184,00	-0,59	-0,32%	184,60	184,60	184,00	1.274