Dati storici Super Micro Computer - SMCI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,70	36,50	25,71	30,57	53.343.125	7,66	26,69%
1 Mese	32,30	36,50	25,71	30,75	38.109.132	4,06	12,57%
3 Mesi	17,80	48,00	17,25	33,81	70.221.790	18,56	104,27%
6 Mesi	53,301	63,973	17,25	34,97	50.005.702	-16,94	-31,78%
1 Anno	67,602	122,90	17,25	42,06	29.155.422	-31,24	-46,21%
3 Anni	3,84	122,90	3,411	40,13	11.013.966	32,52	846,87%
5 Anni	2,741	122,90	1,576	39,42	6.698.025	33,62	1.226,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	36,28	2,44	7,21%	34,55	36,96	34,33	72.357.410
07 Feb 2025	33,84	2,35	7,46%	31,97	34,4462	31,91	66.090.111
06 Feb 2025	31,49	2,33	7,99%	31,03	33,125	29,75	82.917.890
05 Feb 2025	29,16	2,31	8,60%	27,82	29,4499	27,35	35.911.476
04 Feb 2025	26,85	-1,67	-5,86%	27,20	27,61	25,71	44.252.017
01 Feb 2025	28,52	-0,12	-0,42%	28,70	30,76	28,34	37.544.130
31 Gen 2025	28,64	0,84	3,02%	28,58	28,81	27,81	22.304.587
30 Gen 2025	27,80	-0,38	-1,35%	28,32	28,505	27,61	25.719.411
29 Gen 2025	28,18	-0,89	-3,06%	29,44	29,70	27,2152	35.465.453
28 Gen 2025	29,07	-4,20	-12,62%	30,31	31,95	28,42	58.199.308
25 Gen 2025	33,27	-0,59	-1,74%	34,00	34,6892	33,06	31.475.999
24 Gen 2025	33,86	0,00	0,00%	33,86	33,86	33,86	0
23 Gen 2025	33,86	1,41	4,35%	33,98	34,98	32,70	43.200.975
22 Gen 2025	32,45	1,63	5,29%	31,43	33,49	31,11	39.544.289
18 Gen 2025	30,82	-0,30	-0,96%	31,75	31,83	30,76	24.318.837
17 Gen 2025	31,12	0,13	0,42%	31,90	32,8176	30,89	26.684.622
16 Gen 2025	30,99	0,46	1,51%	31,38	31,7099	30,48	27.302.062
15 Gen 2025	30,53	-0,55	-1,77%	31,95	32,39	30,4048	21.469.757
14 Gen 2025	31,08	-1,52	-4,66%	30,84	31,24	29,01	33.852.718
11 Gen 2025	32,60	-0,01	-0,03%	32,30	34,075	31,71	29.710.742
09 Gen 2025	32,61	-1,77	-5,15%	33,97	33,97	31,72	25.822.902