Dati storici Smith Micro Software - SMSI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	2,18	2,70	2,10	2,38	107.628	0,30	13,76%
1 Mese	2,72	3,21	1,8824	2,31	473.951	-0,24	-8,82%
3 Mesi	6,84	7,0976	1,8824	3,26	499.585	-4,36	-63,74%
6 Mesi	8,48	9,16	1,8824	4,66	408.223	-6,00	-70,75%
1 Anno	9,28	14,96	1,8824	7,19	364.003	-6,80	-73,28%
3 Anni	44,88	52,16	1,8824	22,09	374.217	-42,40	-94,47%
5 Anni	22,72	64,40	1,8824	32,16	463.368	-20,24	-89,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	2,48	0,16	6,90%	2,30	2,70	2,30	349.095
27 Apr 2024	2,32	0,10	4,50%	2,27	2,325	2,19	55.642
26 Apr 2024	2,22	0,05	2,30%	2,15	2,25	2,11	28.350
25 Apr 2024	2,17	0,05	2,36%	2,12	2,215	2,12	43.568
24 Apr 2024	2,12	-0,06	-2,75%	2,18	2,1902	2,10	62.552
23 Apr 2024	2,18	0,10	4,81%	2,14	2,2773	2,10	223.884
20 Apr 2024	2,08	-0,15	-6,52%	2,07	2,3689	2,07	325.812
19 Apr 2024	2,225	0,28	14,10%	2,09	3,21	1,96	5.503.104
18 Apr 2024	1,95	0,01	0,55%	1,92	2,10	1,90	43.882
17 Apr 2024	1,9393	-0,02	-1,06%	1,95	2,02	1,8824	46.527
16 Apr 2024	1,96	-0,19	-8,84%	2,16	2,1645	1,91	56.840
13 Apr 2024	2,15	-0,21	-8,90%	2,39	2,41	2,1301	116.234
12 Apr 2024	2,36	-0,06	-2,38%	2,50	2,501	2,14	127.663
11 Apr 2024	2,4176	-0,03	-1,24%	2,408	2,4864	2,40	71.496
10 Apr 2024	2,448	0,00	0,03%	2,432	2,52	2,432	26.970
09 Apr 2024	2,4472	0,00	-0,20%	2,4704	2,52	2,40	34.057
06 Apr 2024	2,452	-0,04	-1,73%	2,52	2,5584	2,44	35.474
05 Apr 2024	2,4952	-0,23	-8,37%	2,72	2,784	2,40	78.602
04 Apr 2024	2,7232	-0,11	-3,92%	2,80	2,8768	2,704	17.760
03 Apr 2024	2,8344	0,18	6,85%	2,72	2,96	2,6504	51.619
02 Apr 2024	2,6528	-0,10	-3,69%	2,76	2,792	2,6488	54.194