Dati storici Strattec Security - STRT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,29	53,01	32,63	46,95	67.287	8,56	21,25%
1 Mese	40,36	53,01	32,63	43,72	29.902	8,49	21,04%
3 Mesi	41,67	53,01	32,63	42,38	22.483	7,18	17,23%
6 Mesi	38,61	53,01	32,63	40,48	20.252	10,24	26,52%
1 Anno	26,50	53,01	21,05	34,72	16.995	22,35	84,34%
3 Anni	38,41	53,01	16,06	29,95	11.746	10,44	27,18%
5 Anni	23,69	67,283	11,7445	33,91	13.865	25,16	106,21%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	48,85	-1,47	-2,92%	50,50	50,98	48,80	44.757
14 Feb 2025	50,32	0,78	1,57%	50,63	53,01	49,60	115.052
13 Feb 2025	49,54	2,63	5,61%	47,275	49,64	47,275	58.618
12 Feb 2025	46,91	4,09	9,55%	43,42	47,50	43,42	57.726
11 Feb 2025	42,82	5,97	16,20%	38,52	44,55	38,52	84.732
08 Feb 2025	36,85	-1,40	-3,66%	36,26	37,75	32,63	18.051
07 Feb 2025	38,25	1,83	5,02%	36,59	38,77	35,81	27.584
06 Feb 2025	36,42	-0,42	-1,14%	36,85	36,86	35,90	10.441
05 Feb 2025	36,84	-0,43	-1,15%	36,31	37,13	36,31	11.745
04 Feb 2025	37,27	-0,19	-0,51%	36,11	37,27	34,9901	17.481
01 Feb 2025	37,46	-1,12	-2,90%	38,72	38,72	37,02	19.315
31 Gen 2025	38,58	0,07	0,18%	38,44	39,55	38,13	13.501
30 Gen 2025	38,51	0,11	0,29%	38,05	38,90	37,35	15.177
29 Gen 2025	38,40	-0,28	-0,71%	39,18	39,18	37,62	17.183
28 Gen 2025	38,675	-0,81	-2,04%	38,98	39,09	38,11	10.890
25 Gen 2025	39,48	-0,13	-0,33%	39,36	39,69	39,04	6.394
24 Gen 2025	39,61	0,00	0,00%	39,61	39,61	39,61	0
23 Gen 2025	39,61	0,12	0,30%	39,20	39,89	38,28	14.581
22 Gen 2025	39,49	-0,50	-1,25%	40,04	40,15	39,04	13.284
18 Gen 2025	39,99	0,30	0,76%	40,36	40,36	39,52	17.945