Dati storici ScanSource - SCSC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,13	39,385	36,6301	37,94	227.637	-1,79	-4,57%
1 Mese	50,60	52,06	36,6301	42,62	237.532	-13,26	-26,21%
3 Mesi	50,55	53,90	36,6301	47,19	231.035	-13,21	-26,13%
6 Mesi	48,58	53,90	36,6301	47,69	220.137	-11,24	-23,14%
1 Anno	40,43	53,90	36,6301	46,12	217.827	-3,09	-7,64%
3 Anni	31,50	53,90	25,75	38,63	158.787	5,84	18,54%
5 Anni	32,12	53,90	13,78	35,19	137.111	5,22	16,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	37,34	0,22	0,59%	37,35	37,58	36,81	205.446
13 Feb 2025	37,12	-0,84	-2,21%	37,47	37,735	36,6301	192.488
12 Feb 2025	37,96	-0,80	-2,06%	38,55	39,22	37,82	221.825
11 Feb 2025	38,76	0,74	1,95%	38,00	38,81	37,39	315.669
08 Feb 2025	38,02	-0,76	-1,96%	38,61	39,385	37,80	210.418
07 Feb 2025	38,78	-0,99	-2,49%	39,82	40,175	38,56	294.826
06 Feb 2025	39,77	-0,31	-0,77%	40,27	40,825	39,70	204.211
05 Feb 2025	40,08	-0,26	-0,64%	40,03	41,15	39,85	239.901
04 Feb 2025	40,34	-1,51	-3,61%	40,87	41,21	40,055	318.013
01 Feb 2025	41,85	-0,74	-1,74%	43,16	43,83	41,36	401.317
31 Gen 2025	42,59	-7,40	-14,80%	47,83	47,83	41,67	631.691
30 Gen 2025	49,99	-0,56	-1,11%	50,38	50,76	49,36	196.207
29 Gen 2025	50,55	0,13	0,26%	50,23	50,75	49,94	139.293
28 Gen 2025	50,42	-0,60	-1,18%	50,59	51,13	49,945	140.691
25 Gen 2025	51,02	-0,33	-0,64%	50,90	51,1999	50,715	119.018
24 Gen 2025	51,35	0,00	0,00%	51,35	51,35	51,35	0
23 Gen 2025	51,35	-0,33	-0,64%	51,50	52,02	51,21	218.664
22 Gen 2025	51,68	1,22	2,42%	50,93	52,06	50,73	129.832
18 Gen 2025	50,46	0,42	0,84%	50,60	51,23	49,94	123.056
17 Gen 2025	50,04	0,39	0,79%	49,40	50,53	49,3247	203.506
16 Gen 2025	49,65	0,35	0,71%	50,59	51,17	49,58	114.187
15 Gen 2025	49,30	1,71	3,59%	47,87	49,44	47,87	134.809