Dati storici Sterling Infrastructure - STRL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	97,75	106,15	94,595	99,57	277.341	8,14	8,33%
1 Mese	110,25	111,14	94,595	102,80	260.657	-4,36	-3,95%
3 Mesi	78,00	116,36	74,70	100,65	354.299	27,89	35,76%
6 Mesi	71,44	116,36	55,45	85,29	376.424	34,45	48,22%
1 Anno	36,50	116,36	35,56	74,97	371.386	69,39	190,11%
3 Anni	21,02	116,36	20,165	51,03	251.306	84,87	403,76%
5 Anni	13,24	116,36	6,72	37,65	239.930	92,65	699,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	105,89	3,69	3,61%	102,48	106,15	102,23	285.239
26 Apr 2024	102,20	1,23	1,22%	98,26	102,32	97,97	305.538
25 Apr 2024	100,97	-0,58	-0,57%	102,59	105,00	100,00	263.684
24 Apr 2024	101,55	4,14	4,25%	98,20	101,935	97,55	210.643
23 Apr 2024	97,41	0,85	0,88%	97,66	98,0907	95,43	286.478
20 Apr 2024	96,56	-1,76	-1,79%	97,75	99,2902	94,595	320.362
19 Apr 2024	98,32	-1,79	-1,79%	100,20	100,75	96,91	335.790
18 Apr 2024	100,11	0,42	0,42%	100,49	100,63	97,875	283.725
17 Apr 2024	99,69	-0,72	-0,72%	100,00	100,65	97,705	333.115
16 Apr 2024	100,41	-4,48	-4,27%	106,05	107,27	100,04	227.543
13 Apr 2024	104,89	-0,64	-0,61%	105,36	105,94	103,5375	135.145
12 Apr 2024	105,53	1,57	1,51%	103,96	105,8831	103,44	200.471
11 Apr 2024	103,96	-2,07	-1,95%	103,00	105,71	101,05	286.498
10 Apr 2024	106,03	-0,37	-0,35%	106,03	106,59	103,25	227.970
09 Apr 2024	106,40	-1,15	-1,07%	108,50	109,27	106,26	194.463
06 Apr 2024	107,55	2,31	2,19%	105,16	108,295	105,03	215.864
05 Apr 2024	105,24	-2,38	-2,21%	109,06	109,93	104,80	221.234
04 Apr 2024	107,62	2,15	2,04%	104,80	108,92	104,4302	261.292
03 Apr 2024	105,47	-4,34	-3,95%	107,50	108,00	104,82	371.016
02 Apr 2024	109,81	-0,50	-0,45%	110,25	111,14	108,18	271.645
28 Mar 2024	110,31	-3,12	-2,75%	112,44	113,26	109,63	606.596
27 Mar 2024	113,43	0,62	0,55%	113,76	114,09	111,741	290.881