Dati storici Carpenter Technology - CRS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	78,83	82,07	75,73	79,77	586.985	2,92	3,70%
1 Mese	71,52	82,16	70,195	77,81	599.053	10,23	14,30%
3 Mesi	60,16	82,16	58,8687	70,44	467.490	21,59	35,89%
6 Mesi	61,18	82,16	58,8687	68,37	504.193	20,57	33,62%
1 Anno	47,91	82,16	44,4025	63,58	471.295	33,84	70,63%
3 Anni	40,54	82,16	24,76	47,80	388.406	41,21	101,65%
5 Anni	49,96	82,16	13,60	40,95	400.277	31,79	63,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	81,75	1,35	1,68%	79,90	82,07	79,135	468.066
25 Apr 2024	80,40	-0,11	-0,14%	80,98	81,29	78,20	610.916
24 Apr 2024	80,51	1,60	2,03%	77,95	81,28	77,26	558.125
23 Apr 2024	78,91	0,87	1,11%	77,36	79,02	75,73	620.487
20 Apr 2024	78,04	-1,34	-1,69%	78,83	79,98	77,33	681.993
19 Apr 2024	79,38	1,62	2,08%	78,22	80,73	77,81	902.839
18 Apr 2024	77,76	0,24	0,31%	78,85	79,09	77,44	479.284
17 Apr 2024	77,52	1,65	2,17%	74,47	77,7063	74,21	603.383
16 Apr 2024	75,87	-1,63	-2,10%	78,37	79,39	75,44	402.051
13 Apr 2024	77,50	-1,38	-1,75%	78,83	79,08	77,19	366.164
12 Apr 2024	78,88	1,57	2,03%	77,65	78,91	76,957	354.491
11 Apr 2024	77,31	-3,01	-3,75%	77,22	79,375	76,60	606.189
10 Apr 2024	80,32	-0,30	-0,37%	81,48	82,16	78,70	562.506
09 Apr 2024	80,62	2,55	3,27%	78,86	80,75	78,69	628.681
06 Apr 2024	78,07	1,07	1,39%	76,62	79,57	76,605	656.060
05 Apr 2024	77,00	3,40	4,62%	74,25	79,71	73,95	1.380.426
04 Apr 2024	73,60	2,41	3,39%	70,73	73,89	70,73	635.449
03 Apr 2024	71,19	-0,83	-1,15%	71,62	71,73	70,195	506.752
02 Apr 2024	72,02	0,60	0,84%	71,52	72,365	70,67	427.012
28 Mar 2024	71,42	1,23	1,75%	70,39	71,65	69,90	518.515
27 Mar 2024	70,19	1,71	2,50%	69,29	70,2999	68,77	358.922
26 Mar 2024	68,48	0,30	0,44%	68,44	69,11	67,52	218.582