Dati storici SouthState - SSB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	102,48	102,51	98,00	99,32	538.341	-1,57	-1,53%
1 Mese	105,12	108,18	98,00	102,95	520.525	-4,21	-4,00%
3 Mesi	111,085	111,83	91,68	101,06	751.583	-10,18	-9,16%
6 Mesi	95,11	114,265	88,99	101,38	615.865	5,80	6,10%
1 Anno	83,66	114,265	70,68	92,88	556.540	17,25	20,62%
3 Anni	86,38	114,265	70,68	91,66	534.228	14,53	16,82%
5 Anni	86,38	114,265	70,68	91,66	534.228	14,53	16,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	99,28	-0,35	-0,35%	99,63	100,415	98,96	459.663
27 Feb 2025	99,63	-0,02	-0,02%	99,47	100,4025	98,32	404.887
26 Feb 2025	99,65	0,91	0,92%	99,74	100,5825	98,855	616.772
25 Feb 2025	98,74	-0,58	-0,58%	100,21	100,43	98,00	514.560
22 Feb 2025	99,32	-2,04	-2,01%	102,48	102,51	99,12	695.824
21 Feb 2025	101,36	-1,13	-1,10%	102,15	102,38	100,715	573.399
20 Feb 2025	102,49	-0,70	-0,68%	101,63	103,374	101,63	415.695
19 Feb 2025	103,19	0,96	0,94%	102,08	103,775	101,755	525.466
15 Feb 2025	102,23	-0,43	-0,42%	103,15	104,93	102,04	640.497
14 Feb 2025	102,66	-0,34	-0,33%	103,49	103,57	101,79	454.176
13 Feb 2025	103,00	-3,31	-3,11%	104,98	105,275	102,94	511.746
12 Feb 2025	106,31	1,37	1,31%	104,38	106,42	104,17	324.749
11 Feb 2025	104,94	-1,67	-1,57%	106,69	107,30	104,78	408.810
08 Feb 2025	106,61	-1,23	-1,14%	107,20	107,26	104,265	535.334
07 Feb 2025	107,84	0,92	0,86%	106,44	108,18	106,44	489.524
06 Feb 2025	106,92	1,84	1,75%	106,07	106,97	104,84	505.545
05 Feb 2025	105,08	1,96	1,90%	102,86	105,73	102,775	477.690
04 Feb 2025	103,12	-2,47	-2,34%	103,31	105,45	102,01	629.418
01 Feb 2025	105,59	-0,36	-0,34%	105,12	107,04	104,79	748.998
31 Gen 2025	105,95	-0,59	-0,55%	108,05	108,32	104,62	571.151
30 Gen 2025	106,54	-1,79	-1,65%	107,64	109,64	105,53	861.062
29 Gen 2025	108,33	2,12	2,00%	106,89	108,74	105,58	1.119.046