Dati storici Banca Sistema - BST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	1,376	1,454	1,36	1,42	296.945	0,07	5,09%
1 Mese	1,338	1,574	1,334	1,47	592.564	0,108	8,07%
3 Mesi	1,29	1,574	1,162	1,36	354.064	0,156	12,09%
6 Mesi	1,092	1,574	1,074	1,31	224.132	0,354	32,42%
1 Anno	1,342	1,574	1,062	1,27	180.523	0,104	7,75%
3 Anni	2,065	2,425	1,062	1,77	212.368	-0,619	-29,98%
5 Anni	1,644	2,425	0,95	1,66	420.406	-0,198	-12,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	1,454	0,00	0,14%	1,44	1,454	1,408	365.439
23 Apr 2024	1,452	0,03	2,40%	1,422	1,452	1,406	333.559
22 Apr 2024	1,418	0,05	3,35%	1,372	1,418	1,372	355.036
19 Apr 2024	1,372	-0,02	-1,58%	1,376	1,376	1,36	222.201
18 Apr 2024	1,394	0,02	1,46%	1,376	1,394	1,364	208.489
17 Apr 2024	1,374	-0,01	-0,87%	1,376	1,388	1,366	151.088
16 Apr 2024	1,386	-0,01	-0,43%	1,38	1,398	1,356	438.906
15 Apr 2024	1,392	-0,01	-0,85%	1,412	1,412	1,378	409.402
12 Apr 2024	1,404	-0,01	-0,99%	1,424	1,444	1,398	273.335
11 Apr 2024	1,418	-0,04	-3,01%	1,458	1,462	1,412	459.746
10 Apr 2024	1,462	-0,01	-0,95%	1,44	1,492	1,44	690.966
09 Apr 2024	1,476	-0,09	-5,87%	1,574	1,574	1,46	780.057
08 Apr 2024	1,568	0,04	2,35%	1,542	1,57	1,50	981.445
05 Apr 2024	1,532	0,01	0,92%	1,522	1,55	1,48	1.394.066
04 Apr 2024	1,518	0,06	4,12%	1,46	1,52	1,454	1.640.063
03 Apr 2024	1,458	0,10	7,05%	1,366	1,46	1,366	1.086.005
02 Apr 2024	1,362	0,02	1,34%	1,348	1,366	1,344	439.652
28 Mar 2024	1,344	0,00	0,00%	1,338	1,36	1,334	436.697
27 Mar 2024	1,344	0,00	-0,30%	1,35	1,356	1,33	437.965
26 Mar 2024	1,348	0,05	4,01%	1,296	1,348	1,296	635.098
25 Mar 2024	1,296	0,02	1,41%	1,278	1,298	1,278	308.716