Dati storici Spie - SPIE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,36	42,16	34,20	39,80	618.192	6,86	19,97%
1 Mese	32,64	42,16	32,54	36,81	303.985	8,58	26,29%
3 Mesi	30,04	42,16	28,86	33,07	271.890	11,18	37,22%
6 Mesi	35,56	42,16	28,84	33,09	261.257	5,66	15,92%
1 Anno	33,00	42,16	28,84	34,11	252.024	8,22	24,91%
3 Anni	19,81	42,16	19,00	28,50	226.441	21,41	108,08%
5 Anni	14,64	42,16	7,805	23,57	255.113	26,58	181,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	41,50	-0,22	-0,53%	40,50	41,84	40,10	674.761
06 Mar 2025	41,72	4,08	10,84%	39,00	41,80	38,62	1.339.092
05 Mar 2025	37,64	3,14	9,10%	36,48	38,16	36,02	599.751
04 Mar 2025	34,50	-0,38	-1,09%	34,54	34,68	34,20	208.394
03 Mar 2025	34,88	0,60	1,75%	34,36	35,24	34,28	268.961
28 Feb 2025	34,28	0,18	0,53%	34,10	34,80	34,08	536.841
27 Feb 2025	34,10	0,14	0,41%	33,82	34,10	33,74	238.922
26 Feb 2025	33,96	0,16	0,47%	33,94	34,16	33,82	121.186
25 Feb 2025	33,80	0,12	0,36%	33,48	34,02	33,40	153.736
24 Feb 2025	33,68	0,08	0,24%	33,80	33,82	33,58	136.874
21 Feb 2025	33,60	-0,32	-0,94%	33,88	34,10	33,40	243.351
20 Feb 2025	33,92	0,40	1,19%	33,48	34,02	33,40	164.432
19 Feb 2025	33,52	-0,42	-1,24%	33,94	33,94	33,38	181.910
18 Feb 2025	33,94	-0,06	-0,18%	34,04	34,06	33,74	170.411
17 Feb 2025	34,00	0,08	0,24%	33,80	34,10	33,66	98.024
14 Feb 2025	33,92	0,44	1,31%	33,52	34,14	33,48	221.780
13 Feb 2025	33,48	0,70	2,14%	32,80	33,66	32,80	239.687
12 Feb 2025	32,78	-0,06	-0,18%	32,84	32,94	32,54	180.935
11 Feb 2025	32,84	-0,06	-0,18%	32,94	33,08	32,66	143.658
10 Feb 2025	32,90	0,30	0,92%	32,64	33,00	32,64	156.989