Dati storici Super Micro Computer - MS51

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,20	38,48	31,57	35,84	233.699	0,099999	0,29%
1 Mese	41,40	63,60	31,57	45,90	447.544	-7,10	-17,15%
3 Mesi	31,55	63,60	25,10	40,51	262.819	2,75	8,72%
6 Mesi	39,00	63,60	16,375	35,90	324.381	-4,70	-12,05%
1 Anno	39,00	63,60	16,375	35,90	324.381	-4,70	-12,05%
3 Anni	39,00	63,60	16,375	35,90	324.381	-4,70	-12,05%
5 Anni	39,00	63,60	16,375	35,90	324.381	-4,70	-12,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	33,73	-1,67	-4,72%	34,80	36,28	33,32	133.251
07 Mar 2025	35,40	1,10	3,21%	34,20	35,42	32,69	97.149
06 Mar 2025	34,30	-1,79	-4,96%	35,88	36,62	32,96	173.736
05 Mar 2025	36,09	-0,81	-2,20%	38,09	38,48	35,66	276.382
04 Mar 2025	36,90	2,59	7,55%	34,20	38,18	31,57	487.976
03 Mar 2025	34,31	-5,36	-13,51%	40,99	41,35	34,03	305.929
28 Feb 2025	39,67	-1,29	-3,15%	40,90	41,70	37,29	299.225
27 Feb 2025	40,96	-7,75	-15,91%	47,36	48,99	40,87	328.928
26 Feb 2025	48,71	5,54	12,83%	54,20	55,50	47,76	630.914
25 Feb 2025	43,17	-6,18	-12,52%	48,32	53,48	41,92	465.135
24 Feb 2025	49,35	-4,23	-7,89%	54,66	55,28	48,16	339.255
21 Feb 2025	53,58	-2,86	-5,07%	56,42	59,44	52,70	419.913
20 Feb 2025	56,44	-1,44	-2,49%	56,50	59,56	51,94	717.312
19 Feb 2025	57,88	4,38	8,19%	55,00	63,60	53,38	1.214.677
18 Feb 2025	53,50	6,00	12,63%	48,21	53,78	47,06	577.311
17 Feb 2025	47,50	1,79	3,92%	46,31	48,63	45,80	276.249
14 Feb 2025	45,71	5,33	13,20%	40,65	45,80	40,21	459.284
13 Feb 2025	40,38	2,13	5,57%	37,31	41,57	36,20	499.498
12 Feb 2025	38,25	1,08	2,91%	39,60	42,92	37,51	650.970
11 Feb 2025	37,17	-4,08	-9,89%	41,40	41,40	37,17	597.795