Dati storici Sekisui House (PK) - SKHSF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,84	24,10	21,84	21,92	5.258	0,36	1,65%
1 Mese	23,66	24,23	21,644	22,21	2.152	-1,46	-6,17%
3 Mesi	23,54	25,08	21,644	22,88	1.495	-1,34	-5,69%
6 Mesi	23,53	28,54	21,644	23,45	1.030	-1,33	-5,65%
1 Anno	21,94	28,54	20,118	22,96	1.990	0,26	1,19%
3 Anni	20,15	28,54	15,7601	19,81	1.775	2,05	10,17%
5 Anni	22,00	28,54	15,00	19,34	2.536	0,20	0,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Feb 2025	22,20	-0,25	-1,11%	22,20	22,81	22,20	15.253
07 Feb 2025	22,45	-0,93	-3,96%	23,95	23,95	22,45	324
06 Feb 2025	23,375	1,13	5,06%	24,10	24,10	23,375	500
05 Feb 2025	22,25	0,37	1,69%	22,25	22,25	22,25	198
04 Feb 2025	21,88	0,04	0,18%	21,88	21,88	21,88	24.976
03 Feb 2025	21,84	-0,87	-3,83%	21,84	21,84	21,84	290
31 Gen 2025	22,71	0,00	0,00%	23,94	23,94	22,71	434
30 Gen 2025	22,71	-1,52	-6,27%	22,71	22,71	22,71	436
29 Gen 2025	24,23	2,59	11,95%	24,23	24,23	22,97	771
28 Gen 2025	21,644	0,00	0,00%	21,644	21,644	21,644	0
27 Gen 2025	21,644	-0,79	-3,50%	21,644	21,644	21,644	254
24 Gen 2025	22,43	0,00	0,00%	22,43	22,43	22,43	0
23 Gen 2025	22,43	-0,54	-2,35%	22,43	22,43	22,43	143
22 Gen 2025	22,97	-0,91	-3,81%	22,97	22,97	22,97	521
21 Gen 2025	23,88	0,23	0,97%	23,88	24,20	22,62	2.438
17 Gen 2025	23,65	0,25	1,07%	22,15	23,65	22,15	453
16 Gen 2025	23,40	0,00	0,00%	23,40	23,40	23,40	0
15 Gen 2025	23,40	-0,26	-1,10%	23,40	23,40	23,40	231
14 Gen 2025	23,66	0,00	0,00%	23,66	23,66	23,66	0
13 Gen 2025	23,66	0,13	0,55%	23,66	23,66	23,66	316