Dati storici Carbios - ALCRB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,90	20,90	17,88	19,02	54.777	-2,34	-11,20%
1 Mese	24,85	25,40	17,88	20,95	40.478	-6,29	-25,31%
3 Mesi	23,90	26,95	17,88	22,57	28.218	-5,34	-22,34%
6 Mesi	22,50	28,85	17,88	23,16	28.932	-3,94	-17,51%
1 Anno	33,30	43,85	17,88	26,68	32.689	-14,74	-44,26%
3 Anni	40,20	49,50	17,88	32,83	26.904	-21,64	-53,83%
5 Anni	7,56	61,80	5,52	30,35	32.800	11,00	145,50%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	18,60	-0,44	-2,31%	19,22	19,22	18,48	44.156
17 Apr 2024	19,04	0,34	1,82%	18,78	19,56	18,72	34.940
16 Apr 2024	18,70	-0,06	-0,32%	18,60	19,20	17,88	63.125
15 Apr 2024	18,76	-0,88	-4,48%	19,66	19,92	18,64	50.476
12 Apr 2024	19,64	-1,06	-5,12%	20,90	20,90	19,64	81.187
11 Apr 2024	20,70	-0,30	-1,43%	21,40	21,95	19,76	96.338
10 Apr 2024	21,00	-1,45	-6,46%	21,90	22,05	20,35	119.328
09 Apr 2024	22,45	0,20	0,90%	22,25	22,85	22,25	23.013
08 Apr 2024	22,25	0,05	0,23%	22,20	22,60	21,90	39.508
05 Apr 2024	22,20	-1,30	-5,53%	23,40	23,40	22,10	22.022
04 Apr 2024	23,50	0,60	2,62%	23,15	23,80	23,15	18.471
03 Apr 2024	22,90	-0,60	-2,55%	23,40	23,45	22,75	21.906
02 Apr 2024	23,50	-0,60	-2,49%	24,15	24,20	23,15	49.761
28 Mar 2024	24,10	0,00	0,00%	24,50	24,70	24,10	13.184
27 Mar 2024	24,10	-0,10	-0,41%	24,25	24,70	24,00	17.655
26 Mar 2024	24,20	-0,80	-3,20%	25,00	25,05	24,00	16.580
25 Mar 2024	25,00	0,30	1,21%	24,75	25,40	24,65	9.723
22 Mar 2024	24,70	-0,10	-0,40%	24,85	25,35	24,70	7.233
21 Mar 2024	24,80	0,40	1,64%	24,70	25,20	24,50	11.295
20 Mar 2024	24,40	-0,05	-0,20%	24,35	24,60	24,10	9.668
19 Mar 2024	24,45	0,05	0,20%	24,30	24,50	24,00	17.411