Dati storici Scor - SCR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,32	30,90	28,64	29,90	324.929	0,94	3,21%
1 Mese	31,61	32,44	28,64	30,24	388.558	-1,35	-4,27%
3 Mesi	27,57	32,44	26,84	29,49	383.668	2,69	9,76%
6 Mesi	27,86	32,44	25,25	28,57	353.599	2,40	8,61%
1 Anno	22,97	32,44	22,58	27,73	346.986	7,29	31,74%
3 Anni	27,86	32,44	13,305	24,87	446.230	2,40	8,61%
5 Anni	39,25	40,18	13,305	26,68	468.085	-8,99	-22,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
18 Apr 2024	29,26	-0,02	-0,07%	29,32	29,46	29,02	305.906
17 Apr 2024	29,28	-0,10	-0,34%	29,46	29,72	29,28	295.283
16 Apr 2024	29,38	-0,52	-1,74%	29,56	29,62	29,20	303.280
15 Apr 2024	29,90	0,32	1,08%	29,76	30,12	29,66	255.669
12 Apr 2024	29,58	-0,08	-0,27%	29,78	30,18	29,38	332.241
11 Apr 2024	29,66	-0,24	-0,80%	29,90	29,96	29,26	295.156
10 Apr 2024	29,90	0,62	2,12%	29,60	29,90	29,08	508.928
09 Apr 2024	29,28	-1,30	-4,25%	30,46	30,46	29,20	651.778
08 Apr 2024	30,58	0,32	1,06%	30,30	31,00	30,30	314.136
05 Apr 2024	30,26	-0,48	-1,56%	30,46	30,48	30,16	355.815
04 Apr 2024	30,74	-0,22	-0,71%	31,04	31,20	30,74	290.588
03 Apr 2024	30,96	-0,16	-0,51%	31,16	31,40	30,66	514.141
02 Apr 2024	31,12	-0,95	-2,96%	31,98	32,44	31,06	591.884
28 Mar 2024	32,07	1,47	4,80%	31,61	32,22	31,48	660.499
27 Mar 2024	30,60	0,34	1,12%	30,53	30,71	30,23	422.164
26 Mar 2024	30,26	0,40	1,34%	29,82	30,36	29,50	346.177