Dati storici Stifel Financial - SF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	114,99	115,285	106,48	109,35	754.637	-4,62	-4,02%
1 Mese	112,49	120,64	106,48	113,36	724.811	-2,12	-1,88%
3 Mesi	115,21	120,64	101,54	110,78	660.044	-4,84	-4,20%
6 Mesi	81,66	120,64	81,28	105,00	565.512	28,71	35,16%
1 Anno	75,07	120,64	72,78	92,15	581.017	35,30	47,02%
3 Anni	78,41	120,64	49,31	71,39	616.681	31,96	40,76%
5 Anni	67,66	120,64	31,13	67,35	595.874	42,71	63,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	110,37	1,59	1,46%	108,96	110,65	108,96	428.896
14 Feb 2025	108,78	0,80	0,74%	108,79	108,99	107,43	590.084
13 Feb 2025	107,98	-0,40	-0,37%	107,08	108,20	106,48	788.283
12 Feb 2025	108,38	-1,16	-1,06%	109,43	109,43	106,8218	787.077
11 Feb 2025	109,54	-3,86	-3,40%	113,73	114,20	108,52	1.124.585
08 Feb 2025	113,40	-1,00	-0,87%	114,99	115,285	113,26	483.156
07 Feb 2025	114,40	1,19	1,05%	114,54	115,39	113,684	386.336
06 Feb 2025	113,21	1,05	0,94%	112,51	113,34	110,795	763.025
05 Feb 2025	112,16	-0,74	-0,66%	112,92	113,72	111,55	593.624
04 Feb 2025	112,90	-2,95	-2,55%	112,44	113,73	110,57	733.207
01 Feb 2025	115,85	-1,75	-1,49%	118,03	118,46	114,72	1.049.324
31 Gen 2025	117,60	0,09	0,08%	119,00	120,64	115,03	945.676
30 Gen 2025	117,51	2,30	2,00%	116,53	118,77	114,05	1.134.701
29 Gen 2025	115,21	1,98	1,75%	112,38	116,01	112,16	580.516
28 Gen 2025	113,23	-1,05	-0,92%	112,54	113,78	111,34	584.827
25 Gen 2025	114,28	-0,74	-0,64%	113,99	114,6886	113,775	613.112
24 Gen 2025	115,02	0,00	0,00%	115,02	115,02	115,02	0
23 Gen 2025	115,02	-1,21	-1,04%	115,30	115,665	113,55	520.437
22 Gen 2025	116,23	2,35	2,06%	114,50	116,40	114,50	622.514
18 Gen 2025	113,88	2,04	1,82%	112,49	114,07	112,16	746.106
17 Gen 2025	111,84	1,80	1,64%	110,36	112,41	110,32	1.071.167