Dati storici Scor - SCR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,00	32,48	28,12	31,76	348.848	-1,78	-5,56%
1 Mese	29,10	32,48	28,12	30,92	351.193	1,12	3,85%
3 Mesi	28,48	32,48	26,84	30,11	404.854	1,74	6,11%
6 Mesi	28,27	32,48	25,66	28,97	350.539	1,95	6,90%
1 Anno	25,20	32,48	23,15	28,16	345.661	5,02	19,92%
3 Anni	27,67	32,48	13,305	24,91	442.260	2,55	9,22%
5 Anni	36,91	40,18	13,305	26,62	467.496	-6,69	-18,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	30,22	-1,96	-6,09%	29,76	30,60	28,12	2.333.740
16 Mag 2024	32,18	1,04	3,34%	31,24	32,18	31,24	379.431
15 Mag 2024	31,14	-0,10	-0,32%	31,24	31,50	31,04	277.938
14 Mag 2024	31,24	-0,42	-1,33%	31,64	31,64	31,06	332.399
13 Mag 2024	31,66	-0,62	-1,92%	32,36	32,48	31,66	345.846
10 Mag 2024	32,28	0,38	1,19%	32,00	32,44	32,00	408.627
09 Mag 2024	31,90	0,12	0,38%	31,72	32,04	31,70	267.173
08 Mag 2024	31,78	0,40	1,27%	31,44	31,90	31,36	365.222
07 Mag 2024	31,38	0,92	3,02%	30,66	31,42	30,42	367.212
06 Mag 2024	30,46	0,68	2,28%	29,90	30,50	29,90	265.828
03 Mag 2024	29,78	-0,24	-0,80%	30,26	30,28	29,58	300.238
02 Mag 2024	30,02	-0,62	-2,02%	30,70	30,90	30,02	469.074
30 Apr 2024	30,64	-0,72	-2,30%	31,60	31,72	30,56	503.829
29 Apr 2024	31,36	0,96	3,16%	30,56	31,62	30,56	564.311
26 Apr 2024	30,40	0,14	0,46%	30,42	30,60	30,20	232.333
25 Apr 2024	30,26	-0,48	-1,56%	30,86	30,90	30,12	274.461
24 Apr 2024	30,74	0,14	0,46%	30,64	30,84	30,56	297.612
23 Apr 2024	30,60	1,08	3,66%	29,70	30,68	29,62	414.394
22 Apr 2024	29,52	0,34	1,17%	29,40	29,72	29,16	284.464
19 Apr 2024	29,18	-0,08	-0,27%	29,10	29,18	28,64	322.269