Dati storici US Global Sea to Sky Car... - SEA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,97	16,42	15,93	16,19	8.747	0,1308	0,82%
1 Mese	16,89	16,90	15,80	16,29	6.215	-0,7892	-4,67%
3 Mesi	17,22	18,46	15,80	16,98	6.372	-1,12	-6,50%
6 Mesi	17,72	19,025	15,80	17,25	6.270	-1,62	-9,14%
1 Anno	15,14	19,025	14,8439	16,27	7.714	0,9608	6,35%
3 Anni	8,325	22,898	8,325	17,63	6.746	7,78	93,40%
5 Anni	9,60	22,898	8,18	13,80	7.544	6,50	67,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	16,1008	-0,03	-0,19%	16,00	16,1008	16,00	3.127
22 Nov 2024	16,132	-0,17	-1,05%	16,25	16,25	16,09	25.942
21 Nov 2024	16,3031	-0,07	-0,42%	16,36	16,42	16,30	3.184
20 Nov 2024	16,3726	0,14	0,85%	16,305	16,42	16,2858	8.065
19 Nov 2024	16,2348	0,26	1,64%	16,08	16,285	16,08	4.410
16 Nov 2024	15,9726	-0,11	-0,68%	15,97	16,0444	15,93	2.135
15 Nov 2024	16,0817	0,07	0,45%	16,2066	16,2066	16,044	1.939
14 Nov 2024	16,0101	0,15	0,94%	15,88	16,025	15,88	2.126
13 Nov 2024	15,8604	-0,22	-1,38%	16,22	16,22	15,80	10.709
12 Nov 2024	16,0827	-0,10	-0,63%	16,15	16,15	16,08	5.785
09 Nov 2024	16,1845	-0,21	-1,31%	16,26	16,26	16,09	2.372
08 Nov 2024	16,3994	0,26	1,60%	16,35	16,4799	16,35	932
07 Nov 2024	16,1414	-0,23	-1,40%	15,99	16,1414	15,99	488
06 Nov 2024	16,37	0,02	0,15%	16,75	16,75	16,37	9.273
05 Nov 2024	16,3452	-0,03	-0,18%	16,40	16,4278	16,3452	1.101
01 Nov 2024	16,374	0,03	0,21%	16,41	16,485	16,36	10.034
31 Ott 2024	16,3399	0,03	0,18%	16,24	16,34	16,24	1.877
30 Ott 2024	16,3109	-0,27	-1,62%	16,34	16,38	16,2401	4.248
29 Ott 2024	16,5798	-0,04	-0,24%	16,70	16,70	16,50	10.262
28 Ott 2024	16,6201	-0,14	-0,84%	16,90	16,90	16,6201	15.082
26 Ott 2024	16,761	0,02	0,09%	16,89	16,89	16,72	4.333
25 Ott 2024	16,7451	0,00	-0,01%	16,75	16,75	16,7451	519
24 Ott 2024	16,746	-0,49	-2,86%	16,99	16,99	16,69	23.286