Dati storici Sumitomo Mitsui Financial - XMF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,34	24,15	22,75	23,43	1.246	0,88	3,77%
1 Mese	23,83	25,405	22,75	24,16	2.068	0,39	1,64%
3 Mesi	22,685	25,405	22,505	23,98	1.791	1,54	6,77%
6 Mesi	58,24	58,37	18,15	24,03	1.342	-34,02	-58,41%
1 Anno	53,06	67,23	18,15	31,33	876	-28,84	-54,35%
3 Anni	42,34	67,23	18,15	33,62	672	-18,12	-42,80%
5 Anni	42,34	67,23	18,15	33,62	672	-18,12	-42,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	24,15	0,27	1,15%	24,125	24,15	24,125	396
13 Mar 2025	23,875	0,44	1,88%	23,93	24,04	23,875	1.480
12 Mar 2025	23,435	0,66	2,92%	23,415	23,435	23,38	482
11 Mar 2025	22,77	0,02	0,09%	23,00	23,00	22,77	1.500
10 Mar 2025	22,75	-0,94	-3,95%	23,38	23,38	22,75	414
07 Mar 2025	23,685	-0,16	-0,65%	23,34	23,71	23,26	2.356
06 Mar 2025	23,84	-0,01	-0,04%	23,77	23,945	23,74	1.177
05 Mar 2025	23,85	0,04	0,15%	23,78	23,85	23,695	2.772
04 Mar 2025	23,815	-0,89	-3,58%	24,29	24,29	23,815	908
03 Mar 2025	24,70	0,23	0,94%	24,53	24,725	24,505	323
28 Feb 2025	24,47	-0,35	-1,39%	24,45	24,585	24,385	425
27 Feb 2025	24,815	0,33	1,33%	24,625	24,815	24,605	1.276
26 Feb 2025	24,49	0,38	1,58%	24,49	24,515	24,26	871
25 Feb 2025	24,11	-0,02	-0,08%	24,35	24,745	24,11	7.064
24 Feb 2025	24,13	-0,40	-1,63%	24,935	24,94	23,91	2.341
21 Feb 2025	24,53	-0,47	-1,88%	24,725	24,725	24,53	740
20 Feb 2025	25,00	-0,14	-0,56%	25,08	25,145	25,00	354
19 Feb 2025	25,14	0,39	1,56%	25,035	25,405	25,03	552
18 Feb 2025	24,755	0,36	1,50%	24,455	24,755	24,455	795
17 Feb 2025	24,39	0,60	2,52%	23,73	24,39	23,73	15.111