Serie storiche Smith & Wesson Brands
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
25 Mar 2025 | 8,905 | 0,07 | 0,85% | 8,88 | 8,93 | 8,75 | 5.533 |
24 Mar 2025 | 8,83 | -0,12 | -1,29% | 8,97 | 8,985 | 8,83 | 1.947 |
21 Mar 2025 | 8,945 | -0,10 | -1,11% | 8,945 | 8,945 | 8,85 | 215 |
20 Mar 2025 | 9,045 | 0,06 | 0,67% | 9,015 | 9,045 | 9,015 | 3.345 |
19 Mar 2025 | 8,985 | 0,01 | 0,17% | 8,915 | 8,99 | 8,915 | 27 |
18 Mar 2025 | 8,97 | -0,06 | -0,61% | 8,93 | 9,08 | 8,93 | 217 |
17 Mar 2025 | 9,025 | -0,26 | -2,75% | 9,13 | 9,29 | 9,025 | 602 |
14 Mar 2025 | 9,28 | 0,30 | 3,40% | 9,02 | 9,28 | 9,02 | 239 |
13 Mar 2025 | 8,975 | 0,21 | 2,40% | 9,05 | 9,09 | 8,89 | 433 |
12 Mar 2025 | 8,765 | 0,19 | 2,22% | 8,725 | 8,885 | 8,725 | 1.634 |
11 Mar 2025 | 8,575 | -0,16 | -1,83% | 8,705 | 8,705 | 8,575 | 4 |
10 Mar 2025 | 8,735 | -0,41 | -4,48% | 9,15 | 9,15 | 8,735 | 2.877 |
07 Mar 2025 | 9,145 | -0,91 | -9,00% | 9,505 | 9,65 | 8,695 | 2.889 |
06 Mar 2025 | 10,05 | 0,12 | 1,16% | 10,09 | 10,11 | 9,84 | 355 |
05 Mar 2025 | 9,935 | -0,16 | -1,54% | 10,28 | 10,28 | 9,935 | 58 |
04 Mar 2025 | 10,09 | -0,18 | -1,75% | 10,17 | 10,35 | 10,09 | 515 |
03 Mar 2025 | 10,27 | -0,17 | -1,63% | 10,33 | 10,54 | 10,27 | 249 |
28 Feb 2025 | 10,44 | -0,05 | -0,48% | 10,23 | 10,45 | 10,23 | 359 |
27 Feb 2025 | 10,49 | 0,12 | 1,16% | 10,49 | 10,49 | 10,49 | 3 |
26 Feb 2025 | 10,37 | 0,19 | 1,87% | 10,68 | 10,68 | 10,37 | 783 |
25 Feb 2025 | 10,18 | -0,31 | -2,96% | 10,18 | 10,18 | 10,18 | 31 |
24 Feb 2025 | 10,49 | 0,10 | 0,96% | 10,60 | 10,63 | 10,36 | 52 |
21 Feb 2025 | 10,39 | -0,14 | -1,33% | 10,60 | 10,71 | 10,39 | 2.307 |
20 Feb 2025 | 10,53 | 0,17 | 1,64% | 10,55 | 10,59 | 10,36 | 1.536 |
19 Feb 2025 | 10,36 | 0,08 | 0,78% | 10,44 | 10,46 | 10,28 | 1.141 |
18 Feb 2025 | 10,28 | -0,09 | -0,87% | 10,38 | 10,49 | 10,18 | 31 |
17 Feb 2025 | 10,37 | 0,17 | 1,67% | 10,35 | 10,37 | 10,35 | 24 |
14 Feb 2025 | 10,20 | -0,29 | -2,76% | 10,43 | 10,43 | 10,20 | 9 |
13 Feb 2025 | 10,49 | 0,05 | 0,48% | 10,30 | 10,49 | 10,30 | 205 |
12 Feb 2025 | 10,44 | -0,06 | -0,57% | 10,44 | 10,44 | 10,44 | 1 |
11 Feb 2025 | 10,50 | 0,11 | 1,06% | 10,31 | 10,51 | 10,31 | 1.234 |
10 Feb 2025 | 10,39 | 0,27 | 2,67% | 10,29 | 10,42 | 10,20 | 145 |
07 Feb 2025 | 10,12 | -0,13 | -1,27% | 10,32 | 10,32 | 10,12 | 141 |
06 Feb 2025 | 10,25 | 0,14 | 1,38% | 10,29 | 10,29 | 10,09 | 20 |
05 Feb 2025 | 10,11 | -0,16 | -1,56% | 10,29 | 10,30 | 10,11 | 311 |
04 Feb 2025 | 10,27 | 0,13 | 1,28% | 9,94 | 10,27 | 9,94 | 52 |
03 Feb 2025 | 10,14 | 0,04 | 0,40% | 10,00 | 10,22 | 10,00 | 244 |
31 Gen 2025 | 10,10 | -0,14 | -1,37% | 10,29 | 10,30 | 10,10 | 270 |
30 Gen 2025 | 10,24 | 0,13 | 1,29% | 10,24 | 10,24 | 10,24 | 2 |
29 Gen 2025 | 10,11 | -0,14 | -1,37% | 10,29 | 10,33 | 10,11 | 16 |
28 Gen 2025 | 10,25 | 0,13 | 1,28% | 10,33 | 10,37 | 10,25 | 340 |
27 Gen 2025 | 10,12 | -0,09 | -0,88% | 9,935 | 10,42 | 9,845 | 1.504 |
24 Gen 2025 | 10,21 | 0,17 | 1,69% | 10,05 | 10,21 | 10,05 | 18 |
23 Gen 2025 | 10,04 | -0,08 | -0,79% | 10,15 | 10,15 | 10,04 | 70 |
22 Gen 2025 | 10,12 | 0,04 | 0,40% | 9,955 | 10,12 | 9,93 | 230 |
21 Gen 2025 | 10,08 | 0,03 | 0,30% | 9,885 | 10,08 | 9,885 | 16 |
20 Gen 2025 | 10,05 | -0,05 | -0,50% | 9,925 | 10,08 | 9,92 | 307 |
17 Gen 2025 | 10,10 | 0,09 | 0,90% | 9,94 | 10,10 | 9,94 | 106 |
16 Gen 2025 | 10,01 | 0,05 | 0,55% | 9,985 | 10,01 | 9,78 | 230 |
15 Gen 2025 | 9,955 | -0,04 | -0,35% | 9,905 | 10,01 | 9,905 | 410 |
14 Gen 2025 | 9,99 | 0,04 | 0,35% | 9,99 | 9,99 | 9,99 | 100 |
13 Gen 2025 | 9,955 | 0,31 | 3,16% | 9,82 | 9,955 | 9,82 | 2.304 |
10 Gen 2025 | 9,65 | -0,11 | -1,08% | 9,76 | 9,76 | 9,505 | 4.643 |
09 Gen 2025 | 9,755 | 0,28 | 2,90% | 9,715 | 9,755 | 9,525 | 302 |
08 Gen 2025 | 9,48 | -0,22 | -2,27% | 9,48 | 9,48 | 9,48 | 100 |
07 Gen 2025 | 9,70 | -0,18 | -1,77% | 9,94 | 9,94 | 9,70 | 19 |
06 Gen 2025 | 9,875 | 0,11 | 1,07% | 9,835 | 9,875 | 9,75 | 1.321 |
03 Gen 2025 | 9,77 | -0,04 | -0,36% | 9,625 | 9,825 | 9,625 | 25 |
02 Gen 2025 | 9,805 | 0,21 | 2,19% | 9,67 | 9,975 | 9,67 | 102 |
30 Dic 2024 | 9,595 | 0,11 | 1,16% | 9,50 | 9,61 | 9,41 | 778 |
27 Dic 2024 | 9,485 | -0,18 | -1,81% | 9,53 | 9,725 | 9,485 | 340 |