Dati storici ScanSource - SCSC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	43,06	48,2225	38,51	45,56	287.381	4,27	9,92%
1 Mese	40,87	48,2225	38,51	42,95	231.673	6,46	15,81%
3 Mesi	42,68	48,2225	38,51	42,59	223.997	4,65	10,90%
6 Mesi	28,77	48,2225	28,48	40,00	214.745	18,56	64,51%
1 Anno	28,35	48,2225	26,99	36,38	166.717	18,98	66,95%
3 Anni	32,31	48,2225	24,8878	33,84	130.128	15,02	46,49%
5 Anni	33,32	48,2225	13,78	31,61	122.466	14,01	42,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	47,33	-0,05	-0,11%	47,39	47,95	46,59	281.686
10 Mag 2024	47,38	0,79	1,70%	46,96	48,2225	46,93	263.132
09 Mag 2024	46,59	1,73	3,86%	44,32	46,65	44,32	485.780
08 Mag 2024	44,86	0,83	1,89%	39,66	47,38	38,51	353.163
07 Mag 2024	44,03	1,16	2,71%	43,03	44,25	43,03	140.683
04 Mag 2024	42,87	0,43	1,01%	43,06	43,14	42,18	194.146
03 Mag 2024	42,44	0,97	2,34%	42,03	42,51	41,55	158.981
02 Mag 2024	41,47	-0,15	-0,36%	41,38	42,07	41,22	104.150
01 Mag 2024	41,62	-0,78	-1,84%	42,02	42,35	41,62	117.497
30 Apr 2024	42,40	0,43	1,02%	42,14	42,68	41,80	113.576
27 Apr 2024	41,97	0,07	0,17%	41,92	42,17	40,655	101.408
26 Apr 2024	41,90	-0,97	-2,26%	42,33	42,41	41,355	200.880
25 Apr 2024	42,87	-1,58	-3,55%	44,37	44,45	42,79	411.081
24 Apr 2024	44,45	2,97	7,16%	41,64	44,7752	41,60	400.530
23 Apr 2024	41,48	0,10	0,24%	41,49	41,865	41,35	219.828
20 Apr 2024	41,38	0,88	2,17%	40,21	41,39	40,12	208.352
19 Apr 2024	40,50	0,42	1,05%	40,15	40,78	39,89	211.747
18 Apr 2024	40,08	-0,29	-0,72%	40,80	40,85	39,95	211.652
17 Apr 2024	40,37	-0,22	-0,54%	40,53	40,63	40,09	323.853
16 Apr 2024	40,59	-0,20	-0,49%	40,91	41,295	40,51	215.642
13 Apr 2024	40,79	-0,20	-0,49%	40,87	41,095	40,57	197.375