Dati storici Spok - SPOK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,40	15,99	15,27	15,62	95.051	0,05	0,32%
1 Mese	15,88	16,15	14,80	15,44	116.942	-0,43	-2,71%
3 Mesi	16,74	18,14	14,80	16,45	158.478	-1,29	-7,71%
6 Mesi	14,94	18,14	14,11	16,10	170.006	0,51	3,41%
1 Anno	12,25	18,14	10,46	14,52	201.808	3,20	26,12%
3 Anni	10,38	18,14	6,125	10,98	188.857	5,07	48,84%
5 Anni	13,91	18,14	6,125	11,13	148.464	1,54	11,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	15,45	-0,35	-2,22%	15,73	15,73	15,426	101.583
30 Apr 2024	15,80	-0,06	-0,38%	15,90	15,99	15,69	105.994
27 Apr 2024	15,86	0,42	2,72%	15,50	15,87	15,41	87.668
26 Apr 2024	15,44	-0,11	-0,71%	15,485	15,5398	15,27	91.233
25 Apr 2024	15,55	0,15	0,97%	15,40	15,56	15,28	86.937
24 Apr 2024	15,40	0,18	1,18%	15,22	15,47	15,22	107.619
23 Apr 2024	15,22	0,21	1,40%	15,09	15,3773	14,995	167.652
20 Apr 2024	15,01	0,12	0,81%	14,80	15,14	14,80	98.391
19 Apr 2024	14,89	-0,02	-0,13%	14,91	15,1638	14,89	119.674
18 Apr 2024	14,91	-0,15	-1,00%	15,03	15,19	14,85	123.457
17 Apr 2024	15,06	-0,04	-0,26%	15,10	15,185	14,95	100.405
16 Apr 2024	15,10	-0,32	-2,08%	15,41	15,52	15,04	138.778
13 Apr 2024	15,42	-0,12	-0,77%	15,54	15,67	15,33	82.492
12 Apr 2024	15,54	0,27	1,77%	15,36	15,62	15,30	80.048
11 Apr 2024	15,27	-0,24	-1,55%	15,30	15,4999	15,1593	146.219
10 Apr 2024	15,51	-0,24	-1,52%	15,81	15,84	15,42	141.036
09 Apr 2024	15,75	-0,23	-1,44%	16,00	16,09	15,75	118.568
06 Apr 2024	15,98	0,20	1,27%	15,75	16,15	15,67	152.234
05 Apr 2024	15,78	-0,14	-0,88%	15,91	16,10	15,75	138.164
04 Apr 2024	15,92	0,04	0,25%	15,88	16,00	15,7791	123.996
03 Apr 2024	15,88	0,14	0,89%	15,67	15,97	15,67	126.122
02 Apr 2024	15,74	-0,21	-1,32%	15,88	15,96	15,66	205.508