Dati storici Sysmex (PK) - SSMXY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,97	19,68	17,742	18,41	59.914	0,35	1,85%
1 Mese	17,22	19,68	17,22	18,19	58.291	2,10	12,20%
3 Mesi	17,87	20,31	17,12	18,52	76.758	1,45	8,11%
6 Mesi	19,57	22,00	17,12	19,02	64.838	-0,25	-1,28%
1 Anno	18,246	22,00	14,38	17,95	105.417	1,07	5,89%
3 Anni	22,7176	25,9763	14,38	18,68	65.409	-3,40	-14,96%
5 Anni	17,5197	46,2548	14,38	21,36	48.711	1,80	10,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	19,32	0,38	2,01%	19,01	19,68	19,01	41.484
13 Mar 2025	18,94	0,25	1,34%	19,01	19,01	18,90	56.820
12 Mar 2025	18,69	0,75	4,18%	18,94	18,94	18,44	61.620
11 Mar 2025	17,94	-0,23	-1,27%	18,03	18,22	17,92	48.439
10 Mar 2025	18,17	-0,17	-0,93%	19,13	19,13	18,12	84.264
07 Mar 2025	18,34	-0,06	-0,33%	18,97	18,97	17,742	48.426
06 Mar 2025	18,40	0,13	0,74%	17,70	18,53	17,70	35.320
05 Mar 2025	18,265	0,37	2,04%	18,82	18,82	17,785	45.697
04 Mar 2025	17,90	0,00	0,00%	17,91	18,12	17,78	74.698
03 Mar 2025	17,90	-0,19	-1,05%	17,95	18,011	17,86	71.123
28 Feb 2025	18,09	0,04	0,22%	17,94	18,38	17,93	79.271
27 Feb 2025	18,05	-0,34	-1,85%	18,17	18,17	18,05	49.931
26 Feb 2025	18,39	0,28	1,55%	17,65	18,46	17,65	40.990
25 Feb 2025	18,11	0,09	0,50%	18,23	18,23	18,08	58.340
24 Feb 2025	18,02	-0,10	-0,55%	17,41	18,17	17,41	62.124
21 Feb 2025	18,12	-0,18	-0,98%	18,14	18,18	18,09	30.853
20 Feb 2025	18,30	0,09	0,51%	18,525	18,525	18,23	57.286
19 Feb 2025	18,2074	0,08	0,43%	18,16	18,34	18,16	86.475
18 Feb 2025	18,13	0,23	1,28%	17,51	18,19	17,51	57.084