Dati storici S and T Bancorp - STBA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,03	31,66	28,83	30,92	164.667	1,95	6,72%
1 Mese	32,07	32,07	28,83	30,47	149.505	-1,09	-3,40%
3 Mesi	31,77	33,09	28,83	31,02	156.284	-0,79	-2,49%
6 Mesi	25,31	36,275	25,115	31,35	159.493	5,67	22,40%
1 Anno	26,51	36,275	24,51	29,72	156.142	4,47	16,86%
3 Anni	33,79	38,43	24,51	30,93	146.411	-2,81	-8,32%
5 Anni	38,98	41,535	16,98	30,23	149.964	-8,00	-20,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	30,98	-0,02	-0,06%	30,95	31,42	30,69	111.280
26 Apr 2024	31,00	-0,27	-0,86%	30,99	31,09	30,49	131.063
25 Apr 2024	31,27	0,12	0,39%	30,90	31,30	30,71	154.804
24 Apr 2024	31,15	0,36	1,17%	30,86	31,66	30,7649	191.342
23 Apr 2024	30,79	0,32	1,05%	30,57	31,025	30,475	151.370
20 Apr 2024	30,47	1,12	3,82%	29,03	30,52	28,83	194.756
19 Apr 2024	29,35	0,15	0,51%	28,83	30,04	28,83	180.948
18 Apr 2024	29,20	0,01	0,03%	29,40	29,68	29,15	166.567
17 Apr 2024	29,19	-0,19	-0,65%	28,94	29,4401	28,86	128.049
16 Apr 2024	29,38	0,10	0,34%	29,22	29,635	28,95	159.566
13 Apr 2024	29,28	-0,18	-0,61%	29,17	29,445	29,08	110.395
12 Apr 2024	29,46	-0,02	-0,07%	29,77	30,01	29,09	108.327
11 Apr 2024	29,48	-1,82	-5,81%	30,01	30,14	29,12	182.449
10 Apr 2024	31,30	0,04	0,13%	31,33	31,43	31,00	92.529
09 Apr 2024	31,26	0,37	1,20%	31,12	31,365	30,9221	91.026
06 Apr 2024	30,89	-0,22	-0,71%	31,06	31,19	30,83	98.862
05 Apr 2024	31,11	0,09	0,29%	31,46	31,7829	30,98	177.293
04 Apr 2024	31,02	-0,36	-1,15%	31,28	31,56	30,995	129.807
03 Apr 2024	31,38	-0,51	-1,60%	31,54	31,67	31,095	241.266
02 Apr 2024	31,89	-0,19	-0,59%	32,07	32,07	31,39	150.173
28 Mar 2024	32,08	0,32	1,01%	31,71	32,14	31,57	250.493