Dati storici Sumitomo Mitsui Finl (PK) - SMFNF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,89	26,10	22,852	25,40	59.397	2,11	8,83%
1 Mese	23,443	26,10	22,35	25,26	28.037	2,56	10,91%
3 Mesi	21,785	26,95	21,785	24,76	12.873	4,22	19,35%
6 Mesi	23,4173	26,95	17,8995	21,89	42.750	2,58	11,03%
1 Anno	16,68	26,95	16,2435	20,62	31.363	9,32	55,88%
3 Anni	11,71	26,95	9,0331	17,83	21.404	14,29	122,03%
5 Anni	12,0103	26,95	7,0738	16,74	16.296	13,99	116,48%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Gen 2025	26,10	2,25	9,41%	26,10	26,10	24,00	180.143
27 Gen 2025	23,855	-1,11	-4,43%	24,838	24,838	22,852	1.457
24 Gen 2025	24,96	0,51	2,09%	23,13	24,96	23,13	933
23 Gen 2025	24,45	0,56	2,34%	24,45	24,45	24,45	90.116
22 Gen 2025	23,89	0,35	1,49%	23,89	25,21	23,89	24.335
21 Gen 2025	23,54	0,26	1,12%	23,804	25,376	23,54	4.411
17 Gen 2025	23,28	-1,87	-7,44%	25,32	25,32	23,28	147
16 Gen 2025	25,15	0,78	3,20%	25,15	25,15	25,15	108.351
15 Gen 2025	24,37	0,00	0,00%	24,37	24,37	24,37	0
14 Gen 2025	24,37	-0,50	-2,01%	23,00	24,37	23,00	685
13 Gen 2025	24,87	2,02	8,84%	22,826	24,87	22,826	83
10 Gen 2025	22,85	-2,55	-10,04%	22,35	24,80	22,35	9.561
08 Gen 2025	25,40	0,00	0,00%	25,40	25,40	25,40	0
07 Gen 2025	25,40	0,43	1,72%	24,50	25,40	24,50	58
06 Gen 2025	24,97	-0,15	-0,60%	25,50	25,50	24,97	124
03 Gen 2025	25,12	1,68	7,15%	22,78	25,12	22,78	120
02 Gen 2025	23,443	0,84	3,73%	23,443	23,443	23,443	27
31 Dic 2024	22,60	-2,47	-9,85%	22,83	25,17	22,60	1.356
30 Dic 2024	25,07	1,27	5,34%	25,07	25,07	22,73	98