Dati storici Capital Bancorp - CBNK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,78	32,88	30,35	31,40	63.928	-1,07	-3,37%
1 Mese	30,335	32,88	30,33	31,71	60.737	0,375	1,24%
3 Mesi	29,78	32,88	26,4854	30,02	57.599	0,93	3,12%
6 Mesi	25,42	32,88	24,10	28,56	43.780	5,29	20,81%
1 Anno	20,52	32,88	19,02	26,09	33.381	10,19	49,66%
3 Anni	23,86	32,88	15,32	23,43	25.334	6,85	28,71%
5 Anni	14,02	32,88	7,13	21,38	26.715	16,69	119,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	30,71	0,27	0,89%	30,73	31,0267	30,11	59.968
25 Feb 2025	30,44	-0,62	-2,00%	31,325	31,66	30,35	54.166
22 Feb 2025	31,06	-1,16	-3,60%	32,50	32,88	31,05	149.529
21 Feb 2025	32,22	-0,14	-0,43%	32,09	32,40	31,72	30.043
20 Feb 2025	32,36	0,03	0,09%	32,00	32,71	31,99	30.001
19 Feb 2025	32,33	0,46	1,44%	31,77	32,40	31,77	53.202
15 Feb 2025	31,87	-0,21	-0,65%	31,9902	32,37	31,73	20.920
14 Feb 2025	32,08	0,04	0,12%	32,32	32,33	31,72	30.696
13 Feb 2025	32,04	-0,28	-0,87%	31,81	32,16	31,13	41.269
12 Feb 2025	32,32	0,40	1,25%	31,57	32,33	31,57	39.189
11 Feb 2025	31,92	-0,30	-0,93%	31,97	32,41	31,57	61.508
08 Feb 2025	32,22	0,14	0,44%	32,20	32,47	31,82	257.740
07 Feb 2025	32,08	0,48	1,52%	31,92	32,14	31,5442	64.590
06 Feb 2025	31,60	0,12	0,38%	31,48	31,82	31,40	33.250
05 Feb 2025	31,48	0,63	2,04%	31,01	31,48	30,79	51.360
04 Feb 2025	30,85	-0,17	-0,55%	30,62	31,458	30,45	29.599
01 Feb 2025	31,02	-0,12	-0,39%	31,25	31,54	30,83	47.067
31 Gen 2025	31,14	-0,83	-2,60%	32,19	32,19	30,81	43.291
30 Gen 2025	31,97	1,15	3,73%	30,96	32,235	30,915	61.316
29 Gen 2025	30,82	1,31	4,44%	30,335	31,885	30,33	46.575
28 Gen 2025	29,51	0,55	1,90%	28,89	29,675	28,89	30.532