Dati storici Sumitomo Electric Indust... (PK) - SMTOY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,41	19,82	18,43	19,16	8.751	-0,98	-5,05%
1 Mese	16,96	21,505	16,92	18,21	12.130	1,47	8,67%
3 Mesi	18,675	21,505	16,79	18,53	10.404	-0,245	-1,31%
6 Mesi	14,54	21,505	13,944	17,00	11.805	3,89	26,75%
1 Anno	13,64	21,505	12,80	16,05	11.762	4,79	35,12%
3 Anni	13,62	21,505	9,96	12,45	16.168	4,81	35,32%
5 Anni	13,4425	21,505	8,34	12,46	11.952	4,99	37,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Feb 2025	18,7315	-0,04	-0,23%	18,75	18,81	18,70	5.568
07 Feb 2025	18,775	-0,31	-1,60%	18,85	18,86	18,76	6.758
06 Feb 2025	19,08	-0,44	-2,25%	19,465	19,82	19,08	11.611
05 Feb 2025	19,52	0,17	0,88%	19,41	19,5725	19,40	11.457
04 Feb 2025	19,35	1,20	6,61%	19,41	19,60	19,21	8.361
03 Feb 2025	18,15	-0,30	-1,63%	17,79	18,24	17,47	15.932
31 Gen 2025	18,45	0,15	0,82%	18,644	18,84	18,43	3.503
30 Gen 2025	18,30	0,53	2,98%	18,705	19,02	18,30	11.971
29 Gen 2025	17,771	0,32	1,84%	18,2925	18,2975	17,771	4.284
28 Gen 2025	17,45	-0,75	-4,12%	17,80	17,80	17,05	28.375
27 Gen 2025	18,20	-2,29	-11,18%	18,56	18,56	18,11	8.275
24 Gen 2025	20,49	0,93	4,78%	19,60	21,505	19,60	3.333
23 Gen 2025	19,555	0,86	4,57%	19,47	19,59	19,47	5.603
22 Gen 2025	18,70	1,16	6,61%	19,40	19,40	18,585	41.449
21 Gen 2025	17,54	0,23	1,36%	17,49	17,55	17,179	19.144
17 Gen 2025	17,305	-0,09	-0,50%	17,15	17,34	17,135	14.615
16 Gen 2025	17,3925	-0,17	-0,95%	17,5975	17,5975	17,33	10.210
15 Gen 2025	17,56	0,60	3,54%	17,56	17,59	17,50	10.126
14 Gen 2025	16,96	-0,16	-0,93%	16,96	17,04	16,92	9.899
13 Gen 2025	17,12	-0,06	-0,35%	17,00	17,15	16,968	10.950