Dati storici Sensient Technologies - SXT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	67,80	71,88	67,80	69,76	478.816	2,56	3,78%
1 Mese	69,22	72,755	66,72	69,23	271.906	1,14	1,65%
3 Mesi	62,07	72,755	55,02	66,90	245.846	8,29	13,36%
6 Mesi	55,99	72,755	55,02	63,92	236.044	14,37	25,67%
1 Anno	72,54	78,70	52,90	63,92	246.611	-2,18	-3,01%
3 Anni	85,34	106,32	52,90	75,73	213.906	-14,98	-17,55%
5 Anni	69,66	106,32	38,24	68,08	255.605	0,70	1,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	70,36	0,72	1,03%	70,68	71,88	70,34	271.131
26 Apr 2024	69,64	-0,39	-0,56%	69,72	69,86	68,755	243.092
25 Apr 2024	70,03	0,14	0,20%	69,39	70,81	69,39	1.285.351
24 Apr 2024	69,89	0,92	1,33%	68,92	70,35	68,92	365.165
23 Apr 2024	68,97	-0,17	-0,25%	69,30	70,35	68,41	310.252
20 Apr 2024	69,14	0,91	1,33%	67,80	69,20	67,80	189.088
19 Apr 2024	68,23	0,41	0,60%	67,99	68,685	67,80	338.605
18 Apr 2024	67,82	-0,46	-0,67%	69,00	69,37	67,81	145.870
17 Apr 2024	68,28	-0,78	-1,13%	67,89	69,00	67,52	237.526
16 Apr 2024	69,06	0,74	1,08%	68,86	69,39	68,2601	269.845
13 Apr 2024	68,32	-1,25	-1,80%	68,76	69,28	67,815	149.300
12 Apr 2024	69,57	0,69	1,00%	68,88	69,68	68,47	136.881
11 Apr 2024	68,88	-2,88	-4,01%	69,53	69,65	68,12	224.221
10 Apr 2024	71,76	1,92	2,75%	70,36	72,755	70,02	242.500
09 Apr 2024	69,84	2,53	3,76%	67,91	70,575	67,91	222.806
06 Apr 2024	67,31	-0,19	-0,28%	67,15	67,47	66,72	110.235
05 Apr 2024	67,50	-1,14	-1,66%	69,42	69,54	67,45	104.659
04 Apr 2024	68,64	1,15	1,70%	67,47	68,94	67,47	138.038
03 Apr 2024	67,49	-1,20	-1,75%	67,72	68,24	67,03	278.902
02 Apr 2024	68,69	-0,50	-0,72%	69,22	69,225	67,99	160.951
28 Mar 2024	69,19	0,28	0,41%	68,83	69,425	68,6275	176.199