Sopra Steria Group (SOP) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	177,90	1,30	0,74%	176,60	178,70	176,10	30.617
18 Mar 2025	176,60	3,20	1,85%	175,20	178,30	173,60	47.463
17 Mar 2025	173,40	6,00	3,58%	170,10	173,60	169,00	49.560
14 Mar 2025	167,40	4,40	2,70%	163,30	167,70	162,40	20.815
13 Mar 2025	163,00	-2,10	-1,27%	164,50	165,40	162,60	32.253
12 Mar 2025	165,10	-1,30	-0,78%	167,00	169,00	164,30	34.282
11 Mar 2025	166,40	-0,10	-0,06%	166,80	169,40	166,00	36.659
10 Mar 2025	166,50	-3,90	-2,29%	171,50	172,80	166,50	57.319
07 Mar 2025	170,40	-1,80	-1,05%	170,50	171,60	169,20	40.008
06 Mar 2025	172,20	9,50	5,84%	165,40	172,50	165,40	49.527
05 Mar 2025	162,70	13,20	8,83%	154,00	163,00	154,00	66.768
04 Mar 2025	149,50	-5,50	-3,55%	153,50	154,10	148,80	78.200
03 Mar 2025	155,00	2,60	1,71%	152,40	156,60	152,40	50.155
28 Feb 2025	152,40	-4,30	-2,74%	154,50	155,10	151,10	146.808
27 Feb 2025	156,70	-19,60	-11,12%	160,00	160,00	149,90	173.664
26 Feb 2025	176,30	2,40	1,38%	175,10	177,20	174,40	39.211
25 Feb 2025	173,90	-3,10	-1,75%	176,40	176,40	173,40	27.531
24 Feb 2025	177,00	-0,70	-0,39%	177,40	178,00	175,00	33.023
21 Feb 2025	177,70	5,20	3,01%	172,80	179,60	172,60	38.867
20 Feb 2025	172,50	-1,50	-0,86%	174,00	175,20	172,00	20.444
19 Feb 2025	174,00	-2,50	-1,42%	176,70	178,40	173,70	33.293
18 Feb 2025	176,50	-7,10	-3,87%	183,00	183,00	175,90	39.820
17 Feb 2025	183,60	2,70	1,49%	180,60	184,00	179,70	35.378
14 Feb 2025	180,90	1,10	0,61%	179,40	181,20	174,70	34.403
13 Feb 2025	179,80	2,50	1,41%	177,30	181,30	174,30	46.059
12 Feb 2025	177,30	-0,70	-0,39%	178,30	179,40	176,80	25.716
11 Feb 2025	178,00	0,80	0,45%	177,10	178,10	176,40	16.734
10 Feb 2025	177,20	1,20	0,68%	176,30	178,30	175,00	19.273
07 Feb 2025	176,00	-2,20	-1,23%	178,10	178,80	176,00	29.836
06 Feb 2025	178,20	1,90	1,08%	177,20	179,00	175,00	37.948
05 Feb 2025	176,30	1,20	0,69%	177,20	178,10	174,60	41.067
04 Feb 2025	175,10	-0,40	-0,23%	176,70	177,20	174,90	22.760
03 Feb 2025	175,50	-4,10	-2,28%	176,20	176,50	173,00	19.417
31 Gen 2025	179,60	0,70	0,39%	179,10	180,10	177,30	24.722
30 Gen 2025	178,90	4,20	2,40%	175,40	179,70	175,30	35.472
29 Gen 2025	174,70	-0,30	-0,17%	175,40	175,70	173,20	22.878
28 Gen 2025	175,00	4,00	2,34%	171,20	177,40	171,10	34.965
27 Gen 2025	171,00	0,20	0,12%	169,40	171,70	169,20	32.442
24 Gen 2025	170,80	1,80	1,07%	170,60	174,00	169,40	39.388
23 Gen 2025	169,00	-3,00	-1,74%	172,20	172,70	166,10	66.389
22 Gen 2025	172,00	0,00	0,00%	172,00	172,00	172,00	0,00
21 Gen 2025	172,00	2,30	1,36%	169,40	172,50	169,30	37.689
20 Gen 2025	169,70	1,50	0,89%	169,00	171,50	169,00	44.537
17 Gen 2025	168,20	4,10	2,50%	164,50	168,30	163,90	54.121
16 Gen 2025	164,10	1,20	0,74%	163,90	165,10	162,60	46.565
15 Gen 2025	162,90	3,50	2,20%	160,40	164,50	159,30	54.827
14 Gen 2025	159,40	-3,20	-1,97%	163,30	164,30	158,40	75.348
13 Gen 2025	162,60	-1,60	-0,97%	162,50	163,10	160,70	35.245
10 Gen 2025	164,20	-1,00	-0,61%	165,00	166,50	164,20	39.172
09 Gen 2025	165,20	-1,40	-0,84%	166,30	168,50	165,20	34.424
08 Gen 2025	166,60	-5,10	-2,97%	171,40	172,20	165,40	37.791
07 Gen 2025	171,70	0,80	0,47%	170,60	172,80	168,60	52.108
06 Gen 2025	170,90	2,20	1,30%	169,60	175,30	169,60	43.916
03 Gen 2025	168,70	0,00	0,00%	168,90	170,10	168,40	34.339
02 Gen 2025	168,70	-2,30	-1,35%	171,10	171,40	168,00	30.592
31 Dic 2024	171,00	4,30	2,58%	166,40	171,00	166,40	10.338
30 Dic 2024	166,70	-1,30	-0,77%	167,90	169,30	166,60	24.705
27 Dic 2024	168,00	0,60	0,36%	167,70	169,90	167,20	30.823
24 Dic 2024	167,40	0,90	0,54%	166,80	167,90	166,80	14.575
23 Dic 2024	166,50	0,40	0,24%	165,30	166,90	164,50	31.708
20 Dic 2024	166,10	0,10	0,06%	164,50	166,60	163,20	89.346