Dati storici Chicago Rivet and Machine - CVR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,14	19,50	17,00	18,07	4.404	-0,65	-3,40%
1 Mese	18,57	22,27	17,00	19,14	4.139	-0,08	-0,43%
3 Mesi	19,15	22,27	15,69	18,52	2.920	-0,66	-3,45%
6 Mesi	16,55	22,27	13,81	17,81	2.352	1,94	11,72%
1 Anno	16,44	22,27	13,81	17,02	2.440	2,05	12,47%
3 Anni	26,47	32,94	13,81	23,54	2.793	-7,98	-30,15%
5 Anni	27,883	33,60	13,81	24,27	2.591	-9,39	-33,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	18,49	0,24	1,32%	18,76	18,76	18,20	3.887
22 Nov 2024	18,25	0,26	1,45%	17,90	19,00	17,90	12.675
21 Nov 2024	17,99	0,36	2,04%	17,60	17,99	17,51	455
20 Nov 2024	17,63	-0,43	-2,38%	17,80	17,99	17,00	7.585
19 Nov 2024	18,06	-0,88	-4,65%	18,99	19,50	18,06	1.148
16 Nov 2024	18,94	-0,14	-0,73%	19,14	19,14	18,94	903
15 Nov 2024	19,08	-0,05	-0,26%	19,05	19,08	18,55	3.324
14 Nov 2024	19,13	-0,38	-1,95%	18,00	19,13	18,00	7.035
13 Nov 2024	19,51	-0,78	-3,84%	20,64	20,64	19,51	6.258
12 Nov 2024	20,29	-0,11	-0,54%	20,01	20,315	19,8001	1.211
09 Nov 2024	20,40	-0,30	-1,45%	20,64	20,64	19,99	2.751
08 Nov 2024	20,70	0,00	0,00%	20,36	21,85	20,20	5.598
07 Nov 2024	20,70	0,50	2,48%	21,60	22,27	20,40	7.434
06 Nov 2024	20,20	1,09	5,68%	19,50	20,82	19,50	7.878
05 Nov 2024	19,115	-0,11	-0,57%	19,40	19,40	19,115	371
01 Nov 2024	19,225	0,47	2,51%	18,51	19,225	18,51	2.369
31 Ott 2024	18,755	0,25	1,38%	19,00	19,50	18,755	883
30 Ott 2024	18,50	-0,04	-0,22%	19,50	19,73	18,50	2.407
29 Ott 2024	18,54	0,59	3,32%	18,89	19,00	18,0386	5.217
28 Ott 2024	17,945	-0,76	-4,04%	17,51	19,13	17,51	4.241
26 Ott 2024	18,70	0,28	1,52%	18,57	18,90	18,44	4.049