Dati storici SmartFinancial - SMBK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,72	35,03	32,03	33,75	58.989	-2,09	-6,02%
1 Mese	36,61	36,61	32,03	34,77	41.277	-3,98	-10,87%
3 Mesi	34,42	36,90	28,86	33,19	47.807	-1,79	-5,20%
6 Mesi	28,04	37,72	27,74	32,73	53.354	4,59	16,37%
1 Anno	21,85	37,72	19,00	28,54	50.004	10,78	49,34%
3 Anni	23,16	37,72	19,00	27,83	47.151	9,47	40,89%
5 Anni	23,16	37,72	19,00	27,83	47.151	9,47	40,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	32,63	-0,32	-0,97%	32,65	33,03	32,03	46.593
06 Mar 2025	32,95	-0,48	-1,44%	33,51	33,595	32,6501	71.889
05 Mar 2025	33,43	-1,21	-3,49%	34,31	34,55	33,35	44.489
04 Mar 2025	34,64	-0,08	-0,23%	34,62	35,03	34,24	50.585
01 Mar 2025	34,72	0,28	0,81%	34,72	34,98	34,36	81.389
28 Feb 2025	34,44	-0,02	-0,06%	34,39	34,65	34,17	19.931
27 Feb 2025	34,46	-0,01	-0,03%	34,34	34,71	34,07	24.417
26 Feb 2025	34,47	0,17	0,50%	34,63	35,01	34,34	42.702
25 Feb 2025	34,30	-0,49	-1,41%	35,00	35,08	34,27	40.063
22 Feb 2025	34,79	-0,74	-2,08%	35,95	35,95	34,77	40.899
21 Feb 2025	35,53	-0,47	-1,31%	36,05	36,05	35,11	27.667
20 Feb 2025	36,00	-0,01	-0,03%	35,69	36,00	35,50	31.735
19 Feb 2025	36,01	0,37	1,04%	35,52	36,15	34,90	41.102
15 Feb 2025	35,64	-0,32	-0,89%	35,80	36,33	35,46	34.015
14 Feb 2025	35,96	0,46	1,30%	35,59	35,99	35,24	36.123
13 Feb 2025	35,50	-0,74	-2,04%	35,69	36,06	35,465	37.181
12 Feb 2025	36,24	0,62	1,74%	35,43	36,34	35,43	36.162
11 Feb 2025	35,62	-0,60	-1,66%	36,23	36,23	35,55	45.877
08 Feb 2025	36,22	-0,60	-1,63%	36,61	36,61	35,8725	31.435