Dati storici Sensient Technologies - SXT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	70,55	74,705	69,9524	73,00	333.719	2,35	3,33%
1 Mese	75,30	77,56	67,61	71,18	282.823	-2,40	-3,19%
3 Mesi	74,19	77,56	66,145	72,19	222.394	-1,29	-1,74%
6 Mesi	75,36	81,85	66,145	74,73	178.597	-2,46	-3,26%
1 Anno	69,14	82,99	66,145	73,98	179.248	3,76	5,44%
3 Anni	75,89	89,34	52,90	71,41	199.980	-2,99	-3,94%
5 Anni	44,85	106,32	38,24	69,69	240.456	28,05	62,54%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	72,90	-1,11	-1,50%	74,32	74,705	72,84	384.434
11 Mar 2025	74,01	0,62	0,84%	74,15	74,57	72,6236	283.720
10 Mar 2025	73,39	0,40	0,55%	72,43	74,41	72,385	376.577
08 Mar 2025	72,99	1,66	2,33%	71,38	73,33	71,03	392.884
07 Mar 2025	71,33	0,60	0,85%	70,55	71,845	69,9524	236.079
06 Mar 2025	70,73	2,02	2,94%	69,08	70,92	69,02	253.489
05 Mar 2025	68,71	0,00	0,00%	68,27	69,70	68,09	245.525
04 Mar 2025	68,71	-0,69	-0,99%	69,81	70,195	68,62	253.485
01 Mar 2025	69,40	1,04	1,52%	68,63	69,845	68,38	266.017
28 Feb 2025	68,36	-1,09	-1,57%	69,32	69,735	68,2372	304.309
27 Feb 2025	69,45	-0,79	-1,12%	70,06	70,2855	69,0725	221.911
26 Feb 2025	70,24	0,58	0,83%	69,95	71,195	69,95	151.032
25 Feb 2025	69,66	0,43	0,62%	69,44	70,38	68,83	214.141
22 Feb 2025	69,23	-0,63	-0,90%	70,54	70,88	69,14	218.707
21 Feb 2025	69,86	-0,22	-0,31%	70,10	70,72	69,23	176.602
20 Feb 2025	70,08	-0,80	-1,13%	69,23	70,67	68,78	263.813
19 Feb 2025	70,88	-0,35	-0,49%	69,25	72,16	69,25	262.204
15 Feb 2025	71,23	-5,77	-7,49%	71,80	73,38	67,61	622.038
14 Feb 2025	77,00	1,81	2,41%	75,30	77,56	75,30	251.769