Dati storici Spectris (PK) - SEPJF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,1049	32,80	30,525	31,47	2.662	0,6951	2,17%
1 Mese	33,4624	34,8675	30,525	32,50	2.926	-0,6624	-1,98%
3 Mesi	37,9818	38,55	30,525	33,08	2.127	-5,18	-13,64%
6 Mesi	41,53	42,00	30,525	34,37	1.592	-8,73	-21,02%
1 Anno	40,56	48,34	30,525	36,58	1.150	-7,76	-19,13%
3 Anni	45,94	54,31	29,00	37,39	837	-13,14	-28,60%
5 Anni	37,50	55,28	24,6265	38,16	775	-4,70	-12,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Nov 2024	32,80	0,00	0,00%	32,80	32,80	32,80	0
25 Nov 2024	32,80	1,81	5,85%	32,80	32,80	31,5679	1.690
22 Nov 2024	30,986	-0,41	-1,32%	30,986	30,986	30,986	6.707
21 Nov 2024	31,40	-0,73	-2,27%	32,275	32,275	30,525	3.089
20 Nov 2024	32,13	0,03	0,08%	32,13	32,13	32,13	663
19 Nov 2024	32,1049	-1,08	-3,26%	32,1049	32,1049	32,1049	1.163
18 Nov 2024	33,1875	0,00	0,00%	33,1875	33,1875	33,1875	0
15 Nov 2024	33,1875	1,54	4,86%	33,1875	33,1875	33,1875	962
14 Nov 2024	31,65	-0,92	-2,82%	31,65	31,65	31,65	1.609
13 Nov 2024	32,57	-1,61	-4,70%	32,00	32,57	32,00	11.220
12 Nov 2024	34,175	0,00	0,00%	34,175	34,175	34,175	0
11 Nov 2024	34,175	1,55	4,75%	34,8675	34,8675	34,175	2.454
08 Nov 2024	32,625	-0,60	-1,82%	33,00	33,675	32,625	2.215
07 Nov 2024	33,23	0,68	2,09%	33,03	33,23	33,03	2.228
06 Nov 2024	32,55	-1,65	-4,82%	32,70	32,94	32,55	10.305
05 Nov 2024	34,20	0,55	1,63%	32,00	34,20	32,00	2.262
04 Nov 2024	33,65	1,65	5,16%	33,65	33,65	33,65	503
01 Nov 2024	32,00	0,00	0,00%	32,00	32,00	32,00	0
31 Ott 2024	32,00	-1,55	-4,62%	32,00	32,00	32,00	160
30 Ott 2024	33,55	0,09	0,26%	33,55	33,55	33,55	2.045
29 Ott 2024	33,4624	-1,66	-4,73%	33,4624	33,4624	33,4624	467
28 Ott 2024	35,125	2,44	7,46%	35,125	35,125	35,125	307