Dati storici SmartFinancial - SMBK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,48	32,47	30,82	31,56	51.918	0,70	2,22%
1 Mese	31,20	32,47	28,86	30,91	52.171	0,98	3,14%
3 Mesi	33,10	37,72	28,86	33,75	54.944	-0,92	-2,78%
6 Mesi	26,19	37,72	25,58	31,01	56.147	5,99	22,87%
1 Anno	23,27	37,72	19,00	27,41	47.845	8,91	38,29%
3 Anni	23,16	37,72	19,00	27,13	47.603	9,02	38,95%
5 Anni	23,16	37,72	19,00	27,13	47.603	9,02	38,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Gen 2025	32,18	0,60	1,90%	31,83	32,47	31,6078	56.615
18 Gen 2025	31,58	0,38	1,22%	31,39	31,85	31,185	51.661
17 Gen 2025	31,20	0,01	0,03%	31,04	31,35	30,87	56.444
16 Gen 2025	31,19	0,72	2,36%	31,48	31,605	30,82	42.953
15 Gen 2025	30,47	0,76	2,56%	29,80	30,52	29,80	38.254
14 Gen 2025	29,71	0,32	1,09%	29,11	29,77	29,11	42.786
11 Gen 2025	29,39	-0,81	-2,68%	29,76	29,76	28,86	47.572
09 Gen 2025	30,20	-0,35	-1,15%	30,46	30,49	29,94	60.555
08 Gen 2025	30,55	-0,53	-1,71%	30,94	30,99	30,23	47.004
07 Gen 2025	31,08	-0,16	-0,51%	31,05	31,705	30,99	97.003
04 Gen 2025	31,24	0,53	1,73%	30,81	31,51	30,55	71.008
03 Gen 2025	30,71	-0,27	-0,87%	30,99	31,42	30,45	61.336
01 Gen 2025	30,98	-0,16	-0,51%	31,35	31,46	30,8201	56.174
31 Dic 2024	31,14	0,09	0,29%	30,79	31,26	30,72	39.706
28 Dic 2024	31,05	-0,53	-1,68%	31,32	31,64	30,7101	36.678
27 Dic 2024	31,58	0,14	0,45%	31,20	31,59	31,03	28.992
24 Dic 2024	31,44	0,15	0,48%	31,36	31,44	30,87	17.366
24 Dic 2024	31,29	-0,19	-0,60%	31,31	31,50	31,03	45.172