Dati storici California BanCorp - BCAL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,57	15,99	14,74	15,31	125.489	-0,40	-2,57%
1 Mese	16,18	16,745	14,74	15,76	98.994	-1,01	-6,24%
3 Mesi	16,97	17,30	14,70	15,89	80.579	-1,80	-10,61%
6 Mesi	14,39	18,49	13,65	15,80	72.793	0,78	5,42%
1 Anno	15,74	18,49	12,30	14,97	73.604	-0,57	-3,62%
3 Anni	13,25	18,49	12,30	15,07	51.105	1,92	14,49%
5 Anni	13,25	18,49	12,30	15,07	51.105	1,92	14,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	15,17	0,24	1,61%	15,20	15,50	14,74	103.673
11 Mar 2025	14,93	-0,21	-1,39%	15,15	15,33	14,88	148.556
10 Mar 2025	15,14	-0,46	-2,95%	15,59	15,59	15,07	78.718
08 Mar 2025	15,60	0,01	0,06%	15,60	15,65	15,38	159.078
07 Mar 2025	15,59	0,11	0,71%	15,57	15,75	15,34	137.420
06 Mar 2025	15,48	-0,09	-0,58%	15,75	16,20	15,37	83.450
05 Mar 2025	15,57	-0,38	-2,38%	16,05	16,17	15,57	69.160
04 Mar 2025	15,95	-0,04	-0,25%	16,24	16,3116	15,90	135.719
01 Mar 2025	15,99	0,09	0,57%	16,18	16,285	15,867	57.368
28 Feb 2025	15,90	-0,03	-0,19%	15,85	16,20	15,85	49.337
27 Feb 2025	15,93	-0,03	-0,19%	16,27	16,39	15,90	42.475
26 Feb 2025	15,96	0,12	0,76%	16,34	16,34	15,84	422.575
25 Feb 2025	15,84	0,00	0,00%	15,95	16,53	15,84	37.568
22 Feb 2025	15,84	-0,24	-1,49%	16,09	16,26	15,84	62.965
21 Feb 2025	16,08	-0,17	-1,05%	16,12	16,425	16,05	32.230
20 Feb 2025	16,25	-0,05	-0,31%	16,09	16,595	15,875	40.243
19 Feb 2025	16,30	-0,05	-0,31%	16,555	16,59	16,24	39.470
15 Feb 2025	16,35	-0,13	-0,79%	16,50	16,745	16,33	61.513
14 Feb 2025	16,48	0,41	2,55%	16,18	16,50	15,98	119.369