Dati storici Cheesecake Factory - CAKE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,87	35,67	33,44	34,43	643.236	-1,20	-3,44%
1 Mese	34,69	35,67	33,05	34,34	769.574	-1,02	-2,94%
3 Mesi	35,62	37,65	33,05	35,18	825.523	-1,95	-5,47%
6 Mesi	30,68	37,65	30,04	34,21	816.557	2,99	9,75%
1 Anno	33,32	38,19	28,58	33,38	879.157	0,35	1,05%
3 Anni	63,20	64,8373	26,05	37,38	979.675	-29,53	-46,72%
5 Anni	50,06	65,81	14,52	33,79	1.204.607	-16,39	-32,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	33,67	0,20	0,60%	34,13	34,70	33,4819	942.389
03 Mag 2024	33,47	-0,35	-1,03%	34,18	34,39	33,44	522.563
02 Mag 2024	33,82	-0,70	-2,03%	34,34	34,52	33,68	678.217
01 Mag 2024	34,52	-0,23	-0,66%	34,47	34,95	34,28	694.058
30 Apr 2024	34,75	-0,61	-1,71%	35,42	35,67	34,59	600.212
27 Apr 2024	35,355	0,47	1,36%	34,87	35,465	34,825	721.130
26 Apr 2024	34,88	-0,42	-1,19%	35,03	35,305	34,77	1.078.756
25 Apr 2024	35,30	-0,18	-0,51%	35,24	35,53	34,96	852.842
24 Apr 2024	35,48	1,17	3,41%	34,64	35,63	34,60	757.286
23 Apr 2024	34,31	0,31	0,91%	34,11	34,36	33,79	708.410
20 Apr 2024	34,00	0,19	0,56%	33,60	34,11	33,60	571.283
19 Apr 2024	33,81	0,33	0,99%	33,72	34,165	33,42	555.812
18 Apr 2024	33,48	-0,75	-2,19%	34,46	34,60	33,20	691.276
17 Apr 2024	34,23	0,61	1,81%	33,60	34,29	33,0775	1.020.284
16 Apr 2024	33,62	0,17	0,51%	33,42	34,02	33,39	605.304
13 Apr 2024	33,45	-0,39	-1,15%	33,80	34,19	33,05	940.521
12 Apr 2024	33,84	-0,60	-1,74%	34,57	34,57	33,51	765.514
11 Apr 2024	34,44	0,02	0,06%	34,25	34,52	33,535	1.046.634
10 Apr 2024	34,42	-0,08	-0,23%	34,55	34,7239	34,24	688.441
09 Apr 2024	34,50	0,21	0,61%	34,24	34,935	34,235	812.155
06 Apr 2024	34,29	-0,60	-1,72%	34,69	35,03	34,12	1.080.788
05 Apr 2024	34,89	-2,17	-5,86%	37,24	37,42	34,8302	1.171.684