Dati storici Semier Scientific - SMLR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,70	48,50	38,20	41,26	569.482	-4,34	-10,16%
1 Mese	50,46	53,565	38,20	46,03	385.075	-12,10	-23,98%
3 Mesi	61,40	81,5551	38,20	57,61	539.809	-23,04	-37,52%
6 Mesi	24,50	81,5551	21,77	53,94	502.598	13,86	56,57%
1 Anno	47,65	81,5551	20,88	46,91	370.462	-9,29	-19,50%
3 Anni	49,35	81,5551	19,12	43,85	159.223	-10,99	-22,27%
5 Anni	1,5392	153,21	1,5392	46,68	114.890	36,82	2.392,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	38,89	-4,03	-9,39%	47,00	48,50	38,20	957.698
01 Mar 2025	42,92	2,29	5,64%	40,03	42,95	39,56	420.690
28 Feb 2025	40,63	-3,28	-7,47%	45,00	45,00	40,00	335.805
27 Feb 2025	43,91	1,49	3,51%	41,52	44,30	41,52	306.256
26 Feb 2025	42,42	-1,96	-4,42%	42,70	43,70	39,97	826.963
25 Feb 2025	44,38	-3,36	-7,04%	47,89	48,3775	44,23	507.706
22 Feb 2025	47,74	-4,50	-8,61%	53,12	53,27	47,61	283.103
21 Feb 2025	52,24	0,02	0,04%	51,96	53,23	50,18	273.049
20 Feb 2025	52,22	1,50	2,96%	52,00	53,565	51,425	479.240
19 Feb 2025	50,72	1,05	2,11%	49,89	50,99	48,40	346.618
15 Feb 2025	49,67	0,22	0,44%	49,63	50,72	49,28	226.590
14 Feb 2025	49,45	1,76	3,69%	47,96	49,46	46,87	257.758
13 Feb 2025	47,69	0,71	1,51%	45,80	48,23	45,36	413.276
12 Feb 2025	46,98	-2,63	-5,30%	48,70	51,62	46,676	558.633
11 Feb 2025	49,61	0,41	0,83%	50,05	50,70	49,35	220.638
08 Feb 2025	49,20	-0,72	-1,44%	50,69	51,72	48,51	248.344
07 Feb 2025	49,92	-1,87	-3,61%	52,00	52,62	49,3308	242.744
06 Feb 2025	51,79	0,55	1,07%	51,30	51,99	50,5016	181.683
05 Feb 2025	51,24	0,78	1,55%	50,46	52,00	49,81	229.626