Dati storici SMART Global - SGH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,45	19,44	17,73	18,42	802.555	0,08	0,43%
1 Mese	26,20	26,205	16,80	19,14	1.438.321	-7,67	-29,27%
3 Mesi	21,67	27,22	16,80	21,46	1.124.562	-3,14	-14,49%
6 Mesi	15,34	27,22	14,94	20,55	961.068	3,19	20,80%
1 Anno	16,61	29,99	12,66	21,28	898.320	1,92	11,56%
3 Anni	47,83	74,50	12,04	26,48	686.975	-29,30	-61,26%
5 Anni	22,02	74,50	12,04	27,52	522.058	-3,49	-15,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mag 2024	18,53	-0,05	-0,27%	18,67	18,80	18,42	619.303
07 Mag 2024	18,58	-0,05	-0,27%	18,91	19,195	18,415	931.596
04 Mag 2024	18,63	0,12	0,65%	19,00	19,44	18,62	864.301
03 Mag 2024	18,51	0,49	2,72%	18,46	18,61	17,9947	736.908
02 Mag 2024	18,02	-0,25	-1,37%	18,10	18,63	17,73	729.705
01 Mag 2024	18,27	-0,28	-1,51%	18,45	18,74	18,25	750.264
30 Apr 2024	18,55	0,21	1,15%	18,40	18,61	18,24	468.652
27 Apr 2024	18,34	-0,15	-0,81%	18,47	18,95	18,13	795.684
26 Apr 2024	18,49	0,73	4,11%	17,60	18,555	17,48	1.330.170
25 Apr 2024	17,76	-0,17	-0,95%	18,25	18,39	17,74	1.343.579
24 Apr 2024	17,93	0,72	4,18%	17,30	18,29	17,30	1.321.888
23 Apr 2024	17,21	0,29	1,71%	17,22	17,59	16,90	1.136.792
20 Apr 2024	16,92	-0,80	-4,51%	17,62	18,13	16,80	1.421.212
19 Apr 2024	17,72	-0,74	-4,01%	18,43	18,60	17,66	832.542
18 Apr 2024	18,46	-1,01	-5,19%	19,48	19,80	18,38	909.311
17 Apr 2024	19,47	0,60	3,18%	18,82	19,65	18,50	1.368.937
16 Apr 2024	18,87	-0,67	-3,43%	19,63	19,91	18,81	1.222.434
13 Apr 2024	19,54	0,10	0,51%	19,88	20,17	19,02	1.582.346
12 Apr 2024	19,44	-0,24	-1,22%	19,83	20,23	18,55	2.984.238
11 Apr 2024	19,68	-6,24	-24,07%	22,88	23,56	19,205	6.526.550
10 Apr 2024	25,92	0,06	0,23%	26,20	26,205	25,37	1.509.312
09 Apr 2024	25,86	0,11	0,43%	26,04	26,14	25,55	701.908