Dati storici Sysmex (PK) - SSMXY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,00	18,525	17,22	18,09	63.200	0,30	1,67%
1 Mese	18,47	20,31	17,22	18,73	66.054	-0,17	-0,92%
3 Mesi	21,20	22,00	17,12	18,89	79.654	-2,90	-13,68%
6 Mesi	18,49	22,00	17,12	19,18	105.231	-0,19	-1,03%
1 Anno	18,1667	22,00	14,38	17,95	102.649	0,13333	0,73%
3 Anni	24,8467	27,9133	14,38	18,85	65.989	-6,55	-26,35%
5 Anni	21,9867	46,2733	14,38	21,39	48.456	-3,69	-16,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
14 Feb 2025	17,90	-0,18	-0,99%	17,22	18,00	17,22	58.775
13 Feb 2025	18,0787	-0,14	-0,78%	18,00	18,0787	17,87	50.464
12 Feb 2025	18,22	0,00	0,00%	18,65	19,23	17,84	75.584
11 Feb 2025	18,22	-0,06	-0,33%	18,16	18,30	18,16	50.884
10 Feb 2025	18,28	-0,06	-0,33%	17,76	18,33	17,76	37.268
07 Feb 2025	18,34	-0,36	-1,93%	19,15	19,15	18,33	66.203
06 Feb 2025	18,70	0,17	0,92%	18,39	18,74	18,00	90.124
05 Feb 2025	18,53	-0,15	-0,80%	18,99	19,00	18,40	53.730
04 Feb 2025	18,68	-0,11	-0,59%	17,77	19,21	17,77	53.859
03 Feb 2025	18,79	-0,28	-1,47%	18,78	18,91	18,77	49.904
31 Gen 2025	19,07	-0,41	-2,10%	18,51	19,445	18,51	85.748
30 Gen 2025	19,48	0,03	0,15%	19,14	19,54	18,91	46.723
29 Gen 2025	19,45	-0,16	-0,82%	18,86	19,58	18,86	92.957
28 Gen 2025	19,61	0,26	1,34%	18,80	20,31	18,80	45.500
27 Gen 2025	19,351	0,24	1,26%	18,58	19,60	18,58	126.492
24 Gen 2025	19,11	0,16	0,84%	19,73	19,73	18,9775	57.642
23 Gen 2025	18,95	0,12	0,64%	18,47	18,97	18,47	69.614
22 Gen 2025	18,83	-0,09	-0,48%	18,20	18,89	18,20	141.886
21 Gen 2025	18,92	0,29	1,56%	18,08	19,54	18,08	153.756