Dati storici Super Micro Computer - SMCI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,86	35,50	30,52	32,68	44.813.045	0,99	3,21%
1 Mese	33,01	47,93	30,52	38,71	80.413.123	-1,16	-3,51%
3 Mesi	42,30	50,61	17,25	34,69	80.400.354	-10,45	-24,70%
6 Mesi	83,10	96,33	17,25	37,16	41.381.643	-51,25	-61,67%
1 Anno	29,80	122,90	17,25	44,31	25.004.915	2,05	6,88%
3 Anni	4,309	122,90	3,411	41,56	9.396.650	27,54	639,15%
5 Anni	2,95	122,90	1,576	40,72	5.778.899	28,90	979,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Dic 2024	31,98	-1,76	-5,22%	33,25	33,52	31,64	31.997.792
27 Dic 2024	33,74	-0,59	-1,72%	35,06	35,41	33,00	28.162.279
24 Dic 2024	34,33	1,93	5,96%	32,33	35,50	32,19	41.339.740
24 Dic 2024	32,40	0,81	2,56%	31,815	32,585	31,59	25.967.901
21 Dic 2024	31,59	0,35	1,12%	30,88	33,47	30,51	85.595.816
20 Dic 2024	31,24	-0,99	-3,07%	32,86	33,47	30,82	38.999.198
19 Dic 2024	32,23	-1,57	-4,64%	33,81	34,72	32,01	47.904.219
18 Dic 2024	33,80	0,36	1,08%	33,64	35,37	33,34	41.734.629
17 Dic 2024	33,44	-3,01	-8,26%	31,58	35,38	31,25	82.480.143
14 Dic 2024	36,45	-1,48	-3,90%	37,00	37,55	35,55	62.877.039
13 Dic 2024	37,93	-0,36	-0,94%	37,82	39,80	37,50	39.198.720
12 Dic 2024	38,29	-2,25	-5,55%	38,26	38,80	36,07	79.381.379
11 Dic 2024	40,54	-3,62	-8,20%	43,39	43,22	39,78	83.192.893
10 Dic 2024	44,16	0,23	0,52%	47,93	48,00	44,09	98.492.830
07 Dic 2024	43,93	2,79	6,78%	42,03	44,97	41,34	106.582.478
06 Dic 2024	41,14	-0,67	-1,60%	42,44	42,83	40,92	70.960.847
05 Dic 2024	41,81	1,60	3,98%	40,145	42,50	39,52	96.826.000
04 Dic 2024	40,21	-1,79	-4,26%	44,42	45,9896	38,82	203.856.105
03 Dic 2024	42,00	9,36	28,68%	37,78	44,15	35,32	261.245.033