Dati storici Columbia Semiconductor a... - SEMI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,60	25,6499	24,33	24,72	1.781	-0,4372	-1,71%
1 Mese	26,08	26,88	24,33	25,81	3.160	-0,9172	-3,52%
3 Mesi	25,55	27,44	22,7453	25,42	3.116	-0,3872	-1,52%
6 Mesi	26,28	29,43	22,5424	26,26	4.798	-1,12	-4,25%
1 Anno	20,51	29,43	20,0185	24,85	4.646	4,65	22,69%
3 Anni	20,51	29,43	13,50	19,99	5.583	4,65	22,69%
5 Anni	20,51	29,43	13,50	19,99	5.583	4,65	22,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	25,1628	0,38	1,55%	25,02	25,30	24,84	10.272
21 Nov 2024	24,779	-0,08	-0,34%	24,86	24,86	24,47	1.968
20 Nov 2024	24,8631	0,17	0,68%	24,53	24,8631	24,53	1.167
19 Nov 2024	24,6956	0,37	1,50%	24,40	24,6956	24,33	2.478
16 Nov 2024	24,33	-0,99	-3,91%	24,95	24,95	24,33	2.778
15 Nov 2024	25,3188	-0,02	-0,08%	25,59	25,6499	25,27	1.504
14 Nov 2024	25,3389	-0,42	-1,63%	25,64	25,699	25,3389	1.844
13 Nov 2024	25,76	-0,27	-1,05%	26,04	26,04	25,74	4.166
12 Nov 2024	26,0326	-0,66	-2,48%	26,60	26,60	25,85	10.973
09 Nov 2024	26,6939	-0,17	-0,63%	26,80	26,80	26,58	1.109
08 Nov 2024	26,8643	0,55	2,10%	26,54	26,88	26,54	2.302
07 Nov 2024	26,3123	0,75	2,94%	26,17	26,3123	25,87	8.047
06 Nov 2024	25,5608	0,33	1,29%	25,30	25,59	25,30	3.717
05 Nov 2024	25,2345	-0,09	-0,35%	25,27	25,4232	25,2345	2.124
01 Nov 2024	25,3242	0,12	0,46%	25,29	25,57	25,29	1.569
31 Ott 2024	25,2089	-0,77	-2,97%	25,85	25,85	25,10	2.941
30 Ott 2024	25,9802	-0,70	-2,62%	26,08	26,1074	25,9802	3.364
29 Ott 2024	26,68	0,48	1,85%	26,07	26,68	26,07	1.542
28 Ott 2024	26,1964	-0,02	-0,09%	26,11	26,2501	26,11	7.326
26 Ott 2024	26,22	0,35	1,35%	26,12	26,2801	26,12	1.922
25 Ott 2024	25,872	-0,06	-0,22%	26,08	26,08	25,872	1.941
24 Ott 2024	25,9299	-0,28	-1,08%	26,11	26,2179	25,65	2.194
23 Ott 2024	26,214	0,05	0,18%	26,09	26,214	26,0572	1.202