Dati storici SiTime - SITM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	251,24	261,62	239,79	252,92	155.499	-11,45	-4,56%
1 Mese	216,04	261,62	211,00	235,86	159.302	23,75	10,99%
3 Mesi	168,70	268,18	168,70	225,20	210.239	71,09	42,14%
6 Mesi	148,93	268,18	106,73	185,29	196.437	90,86	61,01%
1 Anno	116,60	268,18	72,39	146,18	208.082	123,19	105,65%
3 Anni	207,89	270,915	72,39	133,74	243.462	31,90	15,34%
5 Anni	24,91	341,77	15,4199	138,03	219.351	214,88	862,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Gen 2025	247,61	-8,16	-3,19%	257,59	259,40	246,06	130.758
24 Gen 2025	255,77	0,00	0,00%	255,77	255,77	255,77	0
23 Gen 2025	255,77	1,51	0,59%	256,74	261,62	251,8975	160.675
22 Gen 2025	254,26	3,29	1,31%	251,24	256,775	247,02	175.063
18 Gen 2025	250,97	8,04	3,31%	247,38	252,45	244,77	123.881
17 Gen 2025	242,93	0,32	0,13%	245,26	249,18	241,07	153.971
16 Gen 2025	242,61	9,65	4,14%	240,84	244,90	238,00	158.243
15 Gen 2025	232,96	5,89	2,59%	229,86	237,7575	229,70	187.483
14 Gen 2025	227,07	-4,31	-1,86%	224,26	228,29	217,62	148.849
11 Gen 2025	231,38	-1,82	-0,78%	230,235	232,66	221,64	137.064
09 Gen 2025	233,20	2,26	0,98%	228,70	234,67	225,0424	114.254
08 Gen 2025	230,94	-5,54	-2,34%	238,43	241,3435	227,53	187.796
07 Gen 2025	236,48	2,13	0,91%	244,44	247,33	235,85	274.148
04 Gen 2025	234,35	10,74	4,80%	226,24	234,35	221,82	146.231
03 Gen 2025	223,61	9,08	4,23%	220,505	223,85	216,43	134.623
01 Gen 2025	214,53	-1,05	-0,49%	217,99	221,135	214,53	168.236
31 Dic 2024	215,58	-5,28	-2,39%	216,04	219,69	211,00	147.555
28 Dic 2024	220,86	-4,74	-2,10%	224,05	224,95	216,72	130.381