Dati storici Sierra Bancorp - BSRR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,71	21,03	17,60	19,99	28.550	2,79	15,75%
1 Mese	20,02	21,03	17,60	18,87	25.995	0,48	2,40%
3 Mesi	19,89	21,03	17,60	18,76	29.733	0,61	3,07%
6 Mesi	17,50	23,21	16,75	19,62	26.299	3,00	17,14%
1 Anno	16,03	23,21	15,01	18,78	31.555	4,47	27,89%
3 Anni	27,96	28,9208	15,01	21,78	31.992	-7,46	-26,68%
5 Anni	25,98	30,15	13,24	22,11	33.109	-5,48	-21,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	20,50	0,08	0,39%	20,38	20,53	20,1422	21.014
26 Apr 2024	20,42	-0,48	-2,30%	20,60	20,60	20,10	25.752
25 Apr 2024	20,90	0,94	4,71%	20,00	21,03	19,96	46.625
24 Apr 2024	19,96	1,03	5,44%	19,31	19,99	19,31	23.794
23 Apr 2024	18,93	0,18	0,96%	19,20	19,36	18,93	30.072
20 Apr 2024	18,75	0,86	4,81%	17,71	18,93	17,60	16.801
19 Apr 2024	17,89	0,19	1,07%	17,66	18,08	17,64	23.000
18 Apr 2024	17,70	-0,07	-0,39%	17,80	18,08	17,70	93.196
17 Apr 2024	17,77	-0,32	-1,77%	17,85	17,89	17,70	6.036
16 Apr 2024	18,09	0,10	0,56%	17,94	18,10	17,77	18.457
13 Apr 2024	17,99	-0,15	-0,83%	17,95	18,28	17,90	17.973
12 Apr 2024	18,14	0,02	0,11%	18,15	20,20	17,93	20.225
11 Apr 2024	18,12	-0,97	-5,08%	18,56	18,74	17,84	35.714
10 Apr 2024	19,09	-0,18	-0,93%	19,44	19,58	19,071	18.928
09 Apr 2024	19,27	-0,11	-0,57%	19,40	19,78	19,26	11.997
06 Apr 2024	19,38	0,02	0,10%	19,36	19,55	19,19	17.861
05 Apr 2024	19,36	0,30	1,57%	19,29	19,81	19,19	19.144
04 Apr 2024	19,06	0,03	0,16%	19,00	19,315	18,79	15.262
03 Apr 2024	19,03	-0,33	-1,70%	19,13	19,335	19,02	26.046
02 Apr 2024	19,36	-0,84	-4,16%	20,02	20,18	19,355	28.114
28 Mar 2024	20,20	0,72	3,70%	19,33	20,28	19,33	65.349
27 Mar 2024	19,48	0,95	5,13%	18,73	19,49	18,73	22.298