Dati storici Capital Bancorp - CBNK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,62	20,19	19,26	19,68	20.224	0,37	1,89%
1 Mese	20,52	20,75	19,02	19,75	18.855	-0,53	-2,58%
3 Mesi	20,53	21,89	19,02	20,29	21.151	-0,54	-2,63%
6 Mesi	20,21	25,00	19,02	21,58	24.414	-0,22	-1,09%
1 Anno	16,21	25,00	15,3601	20,37	21.154	3,78	23,32%
3 Anni	22,00	29,69	15,32	22,05	24.855	-2,01	-9,14%
5 Anni	11,57	29,69	7,13	19,23	23.111	8,42	72,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	19,99	0,01	0,05%	20,00	20,19	19,91	23.257
03 Mag 2024	19,98	0,35	1,78%	19,85	20,00	19,63	24.586
02 Mag 2024	19,63	0,23	1,19%	19,55	19,965	19,55	12.555
01 Mag 2024	19,40	-0,27	-1,37%	19,67	19,67	19,26	18.254
30 Apr 2024	19,67	0,09	0,46%	19,50	19,84	19,30	33.222
27 Apr 2024	19,58	-0,06	-0,31%	19,62	19,75	19,30	12.505
26 Apr 2024	19,64	0,14	0,72%	19,36	19,65	19,26	28.474
25 Apr 2024	19,50	-0,21	-1,07%	19,50	19,62	19,43	11.890
24 Apr 2024	19,71	-0,22	-1,10%	19,71	19,89	19,36	34.080
23 Apr 2024	19,93	0,21	1,06%	19,81	20,00	19,42	9.044
20 Apr 2024	19,72	0,52	2,71%	19,02	19,74	19,02	23.197
19 Apr 2024	19,20	-0,09	-0,47%	19,22	19,39	19,09	22.272
18 Apr 2024	19,29	-0,01	-0,05%	19,29	19,59	19,02	12.056
17 Apr 2024	19,30	-0,23	-1,18%	19,18	19,30	19,03	12.457
16 Apr 2024	19,53	-0,09	-0,46%	19,73	19,97	19,31	16.793
13 Apr 2024	19,62	-0,17	-0,86%	19,63	19,80	19,56	11.638
12 Apr 2024	19,79	-0,23	-1,15%	20,05	20,05	19,56	16.468
11 Apr 2024	20,02	-0,32	-1,57%	20,40	20,40	19,58	24.842
10 Apr 2024	20,34	-0,15	-0,73%	20,54	20,70	20,18	20.181
09 Apr 2024	20,49	0,07	0,34%	20,42	20,69	20,40	20.693
06 Apr 2024	20,42	-0,08	-0,39%	20,52	20,75	20,42	10.886