Dati storici JM Smucker - SJM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	115,02	115,83	112,31	114,06	1.340.731	-1,91	-1,66%
1 Mese	118,65	119,39	109,375	113,98	1.256.987	-5,54	-4,67%
3 Mesi	130,43	130,79	109,375	120,05	1.322.111	-17,32	-13,28%
6 Mesi	114,84	134,62	107,33	120,71	1.353.928	-1,73	-1,51%
1 Anno	157,30	159,92	107,33	127,84	1.219.013	-44,19	-28,09%
3 Anni	131,02	163,07	107,33	133,58	962.764	-17,91	-13,67%
5 Anni	123,00	163,07	91,88	125,38	965.406	-9,89	-8,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	113,11	0,26	0,23%	112,85	113,88	112,31	1.031.317
03 Mag 2024	112,85	-0,75	-0,66%	114,26	114,79	112,75	849.885
02 Mag 2024	113,60	-1,25	-1,09%	113,41	114,29	112,355	1.254.415
01 Mag 2024	114,85	0,20	0,17%	114,53	114,985	113,845	1.649.459
30 Apr 2024	114,65	1,05	0,92%	113,87	114,76	113,475	1.590.437
27 Apr 2024	113,60	-1,58	-1,37%	115,02	115,83	113,60	1.359.458
26 Apr 2024	115,18	-3,37	-2,84%	119,39	119,39	114,935	1.425.910
25 Apr 2024	118,55	0,85	0,72%	116,80	119,0425	115,91	1.335.967
24 Apr 2024	117,70	0,24	0,20%	117,20	118,017	115,77	1.109.877
23 Apr 2024	117,46	2,70	2,35%	114,46	117,616	114,46	1.313.586
20 Apr 2024	114,76	3,66	3,29%	111,35	114,97	111,245	1.396.791
19 Apr 2024	111,10	1,30	1,18%	110,44	111,57	109,99	1.179.649
18 Apr 2024	109,80	-0,18	-0,16%	110,45	110,86	109,61	1.222.113
17 Apr 2024	109,98	-0,22	-0,20%	110,3684	110,81	109,69	1.373.619
16 Apr 2024	110,20	0,59	0,54%	110,10	111,00	109,375	1.371.592
13 Apr 2024	109,61	-2,43	-2,17%	112,02	112,27	109,51	1.066.271
12 Apr 2024	112,04	-1,50	-1,32%	113,98	114,58	111,90	1.156.748
11 Apr 2024	113,54	-3,83	-3,26%	115,62	115,62	113,53	1.320.147
10 Apr 2024	117,37	1,43	1,23%	116,07	117,73	115,64	982.589
09 Apr 2024	115,94	-1,28	-1,09%	116,99	118,08	115,90	1.444.737
06 Apr 2024	117,22	-1,57	-1,32%	118,65	118,65	116,99	736.499
05 Apr 2024	118,79	-0,73	-0,61%	120,53	120,7882	118,52	1.374.240