Dati storici Schaeffler - SHA0

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	4,6215	5,00	4,6005	4,86	214.338	0,163	3,53%
1 Mese	4,3195	38,735	4,0615	4,51	180.861	0,465	10,77%
3 Mesi	4,319	38,735	3,7505	4,27	214.468	0,4655	10,78%
6 Mesi	4,60	38,735	3,7505	4,38	178.421	0,1845	4,01%
1 Anno	4,60	38,735	3,7505	4,38	178.421	0,1845	4,01%
3 Anni	4,60	38,735	3,7505	4,38	178.421	0,1845	4,01%
5 Anni	4,60	38,735	3,7505	4,38	178.421	0,1845	4,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	4,79	-0,14	-2,92%	4,889	4,9095	4,7815	123.335
27 Feb 2025	4,934	-0,01	-0,27%	4,914	4,9835	4,885	102.246
26 Feb 2025	4,9475	0,01	0,12%	4,9495	5,00	4,9035	212.355
25 Feb 2025	4,9415	0,05	0,99%	4,9495	4,97	4,8805	147.873
24 Feb 2025	4,893	0,19	3,98%	4,7995	4,951	4,78	292.127
21 Feb 2025	4,7055	0,09	1,94%	4,6215	4,7975	4,6005	317.087
20 Feb 2025	4,616	0,12	2,57%	4,5195	4,7295	4,5105	249.830
19 Feb 2025	4,5005	-0,01	-0,22%	4,511	4,597	4,50	155.734
18 Feb 2025	4,5105	-0,03	-0,64%	4,526	4,56	4,5105	173.600
17 Feb 2025	4,5395	0,07	1,55%	4,4735	4,5555	4,4735	188.972
14 Feb 2025	4,47	0,03	0,70%	4,4235	4,544	4,3705	264.817
13 Feb 2025	4,439	0,12	2,80%	4,3195	4,4395	4,292	202.829
12 Feb 2025	4,318	0,10	2,32%	4,21	4,3215	4,21	124.178
11 Feb 2025	4,22	-0,04	-0,89%	4,2505	4,2505	4,1815	165.887
10 Feb 2025	4,258	0,04	0,96%	4,199	38,735	4,1865	144.391
07 Feb 2025	4,2175	-0,01	-0,27%	4,2295	4,30	4,1905	114.584
06 Feb 2025	4,229	0,12	2,88%	4,1205	4,2295	4,1205	154.919
05 Feb 2025	4,1105	-0,05	-1,28%	4,1205	4,158	4,08	125.372
04 Feb 2025	4,164	0,03	0,62%	4,1795	4,1905	4,0615	148.571
03 Feb 2025	4,1385	-0,16	-3,76%	4,215	4,2295	4,1155	167.062