Dati storici Society Pass - SOPA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	2,25	2,2995	1,60	1,83	1.117.907	-0,33	-14,67%
1 Mese	2,538	2,70	1,60	2,00	624.319	-0,618	-24,35%
3 Mesi	2,637	3,555	1,5435	2,36	518.840	-0,717	-27,19%
6 Mesi	4,9395	5,43	1,5435	3,30	588.697	-3,02	-61,13%
1 Anno	14,70	17,40	1,5435	4,56	463.468	-12,78	-86,94%
3 Anni	232,50	1.153,0485	1,5435	113,49	1.820.360	-230,58	-99,17%
5 Anni	232,50	1.153,0485	1,5435	113,49	1.820.360	-230,58	-99,17%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	1,73	-0,08	-4,42%	1,81	2,075	1,70	338.335
02 Mag 2024	1,81	0,06	3,40%	1,65	1,942	1,60	172.471
01 Mag 2024	1,7505	-0,08	-4,34%	1,896	1,935	1,6665	101.572
30 Apr 2024	1,83	-0,31	-14,63%	2,067	2,0835	1,8105	203.125
27 Apr 2024	2,1435	-0,10	-4,61%	2,25	2,2995	2,1165	33.883
26 Apr 2024	2,247	-0,02	-0,96%	2,25	2,388	2,004	22.167
25 Apr 2024	2,2687	0,17	8,03%	2,025	2,70	1,8195	186.272
24 Apr 2024	2,10	0,26	14,38%	1,83	2,235	1,80	70.204
23 Apr 2024	1,836	0,00	-0,16%	1,875	1,9035	1,755	19.826
20 Apr 2024	1,839	0,00	0,25%	1,86	1,902	1,8345	4.001
19 Apr 2024	1,8345	-0,03	-1,37%	1,815	1,8495	1,815	5.569
18 Apr 2024	1,86	0,03	1,47%	1,875	1,95	1,818	7.176
17 Apr 2024	1,833	-0,02	-0,81%	1,854	1,95	1,8195	21.252
16 Apr 2024	1,848	-0,12	-6,10%	1,9755	2,07	1,83	13.632
13 Apr 2024	1,968	-0,13	-6,29%	2,055	2,2335	1,92	36.533
12 Apr 2024	2,10	-0,09	-4,11%	2,25	2,2725	2,031	16.523
11 Apr 2024	2,19	0,02	0,69%	2,19	2,2499	2,085	14.254
10 Apr 2024	2,175	0,01	0,55%	2,205	2,3085	2,1015	8.926
09 Apr 2024	2,163	-0,22	-9,31%	2,40	2,4195	1,9665	23.344
06 Apr 2024	2,385	-0,26	-9,92%	2,538	2,55	2,34	11.532
05 Apr 2024	2,6475	0,49	22,91%	2,28	2,6475	2,16	29.812
04 Apr 2024	2,154	-0,02	-1,10%	2,265	2,355	2,133	19.092