Dati storici Steven Madden - SHOO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,52	41,20	38,44	39,82	565.248	1,96	5,09%
1 Mese	42,21	42,71	38,44	40,12	604.909	-1,73	-4,10%
3 Mesi	42,13	45,63	38,44	41,72	875.372	-1,65	-3,92%
6 Mesi	33,13	45,63	31,56	40,64	731.640	7,35	22,19%
1 Anno	34,47	45,63	29,92	36,69	753.391	6,01	17,44%
3 Anni	41,63	51,56	26,36	37,17	754.990	-1,15	-2,76%
5 Anni	35,31	51,56	16,38	34,45	741.153	5,17	14,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	40,48	0,76	1,91%	40,03	41,20	39,98	585.677
26 Apr 2024	39,72	-0,74	-1,83%	39,84	40,13	39,45	784.016
25 Apr 2024	40,46	0,02	0,05%	40,51	40,78	40,44	426.407
24 Apr 2024	40,44	0,73	1,84%	39,48	40,69	39,425	511.976
23 Apr 2024	39,71	0,59	1,51%	39,48	40,06	39,25	446.235
20 Apr 2024	39,12	0,57	1,48%	38,52	39,31	38,44	657.607
19 Apr 2024	38,55	-0,26	-0,67%	39,07	39,21	38,505	666.295
18 Apr 2024	38,81	-0,24	-0,61%	39,27	39,42	38,75	450.001
17 Apr 2024	39,05	-0,06	-0,15%	38,97	39,23	38,635	423.034
16 Apr 2024	39,11	0,02	0,05%	39,33	39,50	38,76	559.151
13 Apr 2024	39,09	-0,13	-0,33%	38,90	39,24	38,62	552.966
12 Apr 2024	39,22	-0,41	-1,03%	39,79	39,935	39,20	869.876
11 Apr 2024	39,63	-1,14	-2,80%	39,60	39,91	39,15	748.128
10 Apr 2024	40,77	0,01	0,02%	41,03	41,29	40,28	618.165
09 Apr 2024	40,76	-0,20	-0,49%	41,00	41,18	40,485	625.273
06 Apr 2024	40,96	0,06	0,15%	40,94	41,155	40,675	497.126
05 Apr 2024	40,90	-0,25	-0,61%	41,59	41,91	40,68	518.762
04 Apr 2024	41,15	-0,38	-0,92%	41,32	41,94	41,04	487.146
03 Apr 2024	41,53	-0,89	-2,10%	41,91	42,01	40,98	822.631
02 Apr 2024	42,42	0,14	0,33%	42,21	42,71	41,58	828.475
28 Mar 2024	42,28	0,41	0,98%	41,96	42,47	41,735	1.124.796