Dati storici Starwood Property - STWD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,52	19,98	19,29	19,63	1.807.378	0,435	2,23%
1 Mese	19,43	19,98	18,93	19,43	1.850.661	0,525	2,70%
3 Mesi	20,20	20,45	18,12	19,42	2.032.916	-0,245	-1,21%
6 Mesi	19,86	21,17	18,12	19,77	2.327.314	0,095	0,48%
1 Anno	19,62	21,17	18,12	19,71	2.241.470	0,335	1,71%
3 Anni	24,29	24,79	16,06	19,93	2.601.174	-4,34	-17,85%
5 Anni	26,01	27,005	7,59	19,35	2.688.707	-6,06	-23,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	19,79	0,13	0,66%	19,70	19,90	19,70	1.910.993
14 Feb 2025	19,66	0,23	1,18%	19,47	19,67	19,405	1.605.731
13 Feb 2025	19,43	-0,22	-1,12%	19,34	19,54	19,29	1.979.518
12 Feb 2025	19,65	0,07	0,36%	19,52	19,665	19,47	1.733.269
11 Feb 2025	19,58	-0,13	-0,66%	19,70	19,72	19,505	1.883.806
08 Feb 2025	19,71	-0,10	-0,50%	19,80	19,805	19,545	1.786.354
07 Feb 2025	19,81	0,25	1,28%	19,64	19,81	19,585	1.637.237
06 Feb 2025	19,56	0,10	0,51%	19,50	19,62	19,4795	1.775.247
05 Feb 2025	19,46	0,24	1,25%	19,12	19,56	19,075	2.105.170
04 Feb 2025	19,22	-0,13	-0,67%	19,00	19,27	18,93	1.946.658
01 Feb 2025	19,35	0,02	0,10%	19,38	19,47	19,235	1.460.619
31 Gen 2025	19,33	0,23	1,20%	19,32	19,40	19,1301	1.788.281
30 Gen 2025	19,10	-0,21	-1,09%	19,29	19,45	19,09	1.892.761
29 Gen 2025	19,31	-0,12	-0,62%	19,34	19,51	19,295	1.315.566
28 Gen 2025	19,43	0,23	1,20%	19,20	19,47	19,16	1.689.114
25 Gen 2025	19,20	0,19	1,00%	19,01	19,27	18,99	1.905.633
24 Gen 2025	19,01	0,00	0,00%	19,01	19,01	19,01	0
23 Gen 2025	19,01	-0,25	-1,30%	19,19	19,22	18,96	2.065.897
22 Gen 2025	19,26	-0,11	-0,57%	19,37	19,4959	19,145	3.012.970