Dati storici Schrodinger - SDGR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,00	23,12	19,48	21,42	1.034.810	1,64	7,81%
1 Mese	24,84	28,47	19,48	22,60	1.165.872	-2,20	-8,86%
3 Mesi	19,03	28,47	18,20	22,78	936.520	3,61	18,97%
6 Mesi	20,75	28,47	16,67	21,22	807.203	1,89	9,11%
1 Anno	26,35	29,15	16,67	21,86	755.627	-3,71	-14,08%
3 Anni	28,20	59,24	15,85	28,36	784.908	-5,56	-19,72%
5 Anni	32,45	117,00	15,85	43,40	854.019	-9,81	-30,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	21,93	-0,84	-3,69%	22,75	23,12	21,52	958.006
12 Mar 2025	22,77	1,11	5,12%	22,26	23,10	21,63	1.040.910
11 Mar 2025	21,66	1,70	8,52%	19,96	22,30	19,85	1.080.593
10 Mar 2025	19,96	-1,06	-5,04%	20,045	20,79	19,48	1.240.004
08 Mar 2025	21,02	-0,03	-0,14%	21,00	21,62	20,1655	854.538
07 Mar 2025	21,05	-0,79	-3,62%	21,15	21,70	20,59	764.547
06 Mar 2025	21,84	0,76	3,61%	21,20	21,90	20,72	850.472
05 Mar 2025	21,08	-0,16	-0,75%	20,39	21,655	19,81	1.156.362
04 Mar 2025	21,24	-1,07	-4,80%	22,63	22,7392	21,20	868.378
01 Mar 2025	22,31	0,06	0,27%	21,85	22,595	20,86	1.071.746
28 Feb 2025	22,25	0,55	2,53%	22,05	24,265	20,86	1.871.498
27 Feb 2025	21,70	0,65	3,09%	21,62	22,14	21,32	1.109.975
26 Feb 2025	21,05	-0,64	-2,95%	21,45	21,62	20,21	1.176.496
25 Feb 2025	21,69	-0,95	-4,20%	22,43	22,785	21,005	891.868
22 Feb 2025	22,64	-1,36	-5,67%	24,21	24,50	22,05	1.246.428
21 Feb 2025	24,00	-2,01	-7,73%	25,76	25,93	23,50	1.499.894
20 Feb 2025	26,01	0,00	0,00%	26,43	26,515	25,4074	960.324
19 Feb 2025	26,01	1,16	4,67%	26,05	28,47	25,25	1.925.362
15 Feb 2025	24,85	0,42	1,72%	24,84	25,80	24,62	1.584.160