Dati storici Sigma Lithium - SGML

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,20	19,20	16,83	18,10	1.545.924	0,13	0,76%
1 Mese	13,58	19,20	13,4749	16,77	958.795	3,75	27,61%
3 Mesi	12,56	19,20	11,42	14,73	1.126.282	4,77	37,98%
6 Mesi	29,20	34,305	10,46	19,21	1.254.917	-11,87	-40,65%
1 Anno	40,48	43,18	10,46	24,74	1.087.414	-23,15	-57,19%
3 Anni	8,05	43,18	6,96	25,54	713.394	9,28	115,28%
5 Anni	8,05	43,18	6,96	25,54	713.394	9,28	115,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	17,73	-0,83	-4,47%	18,81	19,20	17,71	1.076.864
18 Mag 2024	18,56	0,63	3,48%	18,14	18,96	17,78	3.578.732
17 Mag 2024	17,935	0,88	5,19%	17,82	18,59	17,16	1.204.758
16 Mag 2024	17,05	-0,89	-4,96%	18,19	18,3799	16,83	840.636
15 Mag 2024	17,94	0,94	5,53%	17,20	18,36	17,00	1.028.629
14 Mag 2024	17,00	-0,13	-0,76%	17,24	17,735	16,99	695.198
11 Mag 2024	17,13	-0,74	-4,14%	18,10	18,129	16,79	892.183
10 Mag 2024	17,87	0,67	3,90%	17,30	17,96	17,10	709.378
09 Mag 2024	17,20	0,38	2,26%	16,63	17,76	16,60	955.902
08 Mag 2024	16,82	0,66	4,08%	16,21	17,48	16,20	1.432.688
07 Mag 2024	16,16	0,18	1,13%	16,23	16,37	15,75	832.640
04 Mag 2024	15,98	0,62	4,04%	15,60	16,02	15,2001	892.006
03 Mag 2024	15,36	0,41	2,74%	14,97	15,4899	14,95	884.426
02 Mag 2024	14,95	0,58	4,04%	14,38	15,06	14,16	717.696
01 Mag 2024	14,37	-0,59	-3,94%	14,69	14,97	14,34	610.666
30 Apr 2024	14,96	0,63	4,40%	14,76	15,24	14,65	766.215
27 Apr 2024	14,33	0,28	1,99%	14,20	14,5696	14,07	524.013
26 Apr 2024	14,05	-0,02	-0,14%	14,002	14,19	13,76	559.170
25 Apr 2024	14,07	0,04	0,29%	14,09	14,30	13,86	467.566
24 Apr 2024	14,03	0,49	3,62%	13,58	14,29	13,4749	506.540
23 Apr 2024	13,54	0,19	1,42%	13,31	13,895	13,09	451.831