Dati storici Simpson Manufacturing - SSD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	173,94	179,24	162,69	171,03	728.382	1,72	0,99%
1 Mese	198,93	199,165	162,69	179,31	384.580	-23,27	-11,70%
3 Mesi	187,54	218,38	162,69	189,66	287.476	-11,88	-6,33%
6 Mesi	129,59	218,38	128,76	181,90	251.480	46,07	35,55%
1 Anno	125,78	218,38	117,085	165,50	213.916	49,88	39,66%
3 Anni	111,90	218,38	75,25	127,90	191.262	63,76	56,98%
5 Anni	64,26	218,38	47,02	105,26	225.699	111,40	173,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	175,66	2,05	1,18%	173,70	179,24	172,52	470.867
27 Apr 2024	173,61	2,79	1,63%	171,87	175,984	170,23	549.726
26 Apr 2024	170,82	1,20	0,71%	168,36	171,48	166,50	552.092
25 Apr 2024	169,62	0,39	0,23%	169,33	172,06	166,59	664.415
24 Apr 2024	169,23	-15,89	-8,58%	173,94	173,94	162,69	1.404.812
23 Apr 2024	185,12	0,74	0,40%	184,58	185,91	182,015	484.700
20 Apr 2024	184,38	2,33	1,28%	181,34	185,055	181,34	385.730
19 Apr 2024	182,05	3,25	1,82%	181,21	183,6359	179,80	380.240
18 Apr 2024	178,80	-5,92	-3,20%	186,58	186,58	178,74	274.980
17 Apr 2024	184,72	-0,82	-0,44%	182,86	185,00	182,23	208.146
16 Apr 2024	185,54	0,67	0,36%	186,37	187,90	183,72	288.169
13 Apr 2024	184,87	0,10	0,05%	182,38	185,33	181,616	230.665
12 Apr 2024	184,77	1,86	1,02%	184,10	186,29	183,00	224.014
11 Apr 2024	182,91	-8,07	-4,23%	185,32	186,44	181,16	360.428
10 Apr 2024	190,98	-1,47	-0,76%	192,43	194,58	186,945	207.624
09 Apr 2024	192,45	-2,36	-1,21%	196,16	196,81	192,31	230.817
06 Apr 2024	194,81	2,77	1,44%	191,70	195,87	191,68	159.617
05 Apr 2024	192,04	-4,93	-2,50%	198,88	198,88	190,70	185.036
04 Apr 2024	196,97	0,60	0,31%	194,49	199,165	194,00	193.004
03 Apr 2024	196,37	-4,98	-2,47%	198,93	199,13	194,57	236.526
02 Apr 2024	201,35	-3,83	-1,87%	205,47	205,875	201,34	186.041