Dati storici Stabilus - STM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,40	31,75	28,30	30,03	9.276	1,60	5,44%
1 Mese	28,90	32,85	27,00	30,23	10.610	2,10	7,27%
3 Mesi	31,80	32,85	27,00	30,46	9.596	-0,80	-2,52%
6 Mesi	36,85	39,60	27,00	31,90	6.068	-5,85	-15,88%
1 Anno	60,20	61,60	27,00	36,19	4.195	-29,20	-48,50%
3 Anni	44,22	67,00	27,00	53,39	16.085	-13,22	-29,90%
5 Anni	39,26	72,55	27,00	53,80	20.975	-8,26	-21,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	30,75	-0,45	-1,44%	31,35	31,65	30,75	4.242
06 Mar 2025	31,20	1,60	5,41%	29,50	31,75	29,50	15.773
05 Mar 2025	29,60	0,40	1,37%	29,25	30,30	29,25	12.673
04 Mar 2025	29,20	-0,80	-2,67%	30,00	30,15	28,30	8.435
03 Mar 2025	30,00	1,15	3,99%	29,15	30,40	28,95	4.515
28 Feb 2025	28,85	-0,80	-2,70%	29,40	29,50	28,75	4.982
27 Feb 2025	29,65	-0,75	-2,47%	30,65	30,65	29,55	17.751
26 Feb 2025	30,40	0,20	0,66%	30,25	30,70	30,00	3.659
25 Feb 2025	30,20	0,10	0,33%	29,85	30,40	29,85	8.246
24 Feb 2025	30,10	-1,05	-3,37%	31,55	31,55	29,85	9.625
21 Feb 2025	31,15	0,55	1,80%	30,50	31,60	30,50	2.359
20 Feb 2025	30,60	-0,55	-1,77%	31,20	31,60	30,30	5.759
19 Feb 2025	31,15	-1,05	-3,26%	32,20	32,85	31,15	12.889
18 Feb 2025	32,20	0,35	1,10%	32,10	32,45	31,85	6.584
17 Feb 2025	31,85	-0,20	-0,62%	32,10	32,35	31,75	4.073
14 Feb 2025	32,05	1,70	5,60%	30,30	32,15	30,25	34.185
13 Feb 2025	30,35	1,05	3,58%	29,30	31,05	29,30	19.923
12 Feb 2025	29,30	1,10	3,90%	28,15	29,30	28,15	7.150
11 Feb 2025	28,20	0,05	0,18%	28,10	28,45	27,95	4.065
10 Feb 2025	28,15	0,15	0,54%	28,45	28,45	27,80	12.424