Dati storici SiTime - SITM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	96,13	129,84	94,82	122,39	370.641	33,40	34,74%
1 Mese	79,00	129,84	72,39	99,46	238.965	50,53	63,96%
3 Mesi	102,83	129,84	72,39	93,63	221.641	26,70	25,97%
6 Mesi	116,11	132,44	72,39	104,25	205.498	13,42	11,56%
1 Anno	82,23	141,99	72,39	109,91	220.989	47,30	57,52%
3 Anni	82,69	341,77	72,39	148,12	253.654	46,84	56,65%
5 Anni	16,90	341,77	2,78	131,50	217.747	112,63	666,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	127,12	3,11	2,51%	125,00	129,435	124,88	333.123
14 Mag 2024	124,01	0,86	0,70%	123,39	127,095	122,76	184.344
11 Mag 2024	123,15	-1,19	-0,96%	124,53	125,72	119,57	339.041
10 Mag 2024	124,34	27,42	28,29%	111,23	128,81	109,33	848.127
09 Mag 2024	96,92	-0,08	-0,08%	96,13	97,32	94,82	148.569
08 Mag 2024	97,00	0,36	0,37%	96,44	99,98	95,60	228.881
07 Mag 2024	96,64	4,39	4,76%	92,62	97,17	92,36	187.880
04 Mag 2024	92,25	1,98	2,19%	92,55	94,95	91,445	185.140
03 Mag 2024	90,27	2,99	3,43%	89,21	91,81	87,48	133.356
02 Mag 2024	87,28	-1,84	-2,06%	87,55	91,00	86,73	292.352
01 Mag 2024	89,12	-1,24	-1,37%	89,02	91,005	88,51	177.065
30 Apr 2024	90,36	1,57	1,77%	88,79	91,65	88,13	175.368
27 Apr 2024	88,79	5,72	6,89%	83,07	88,99	82,99	246.464
26 Apr 2024	83,07	6,85	8,99%	76,06	83,23	75,74	345.285
25 Apr 2024	76,22	1,66	2,23%	75,14	77,11	74,74	141.561
24 Apr 2024	74,56	0,85	1,15%	73,70	76,12	73,70	165.343
23 Apr 2024	73,71	0,27	0,37%	74,48	75,59	72,39	126.797
20 Apr 2024	73,44	-1,03	-1,38%	73,82	74,43	72,77	211.425
19 Apr 2024	74,47	-2,66	-3,45%	76,69	76,87	73,88	185.052
18 Apr 2024	77,13	-1,55	-1,97%	79,00	80,48	76,94	124.121
17 Apr 2024	78,68	0,17	0,22%	76,6926	79,185	76,6926	138.879
16 Apr 2024	78,51	-3,12	-3,82%	82,07	82,95	77,58	217.508