Dati storici Capital Bancorp - CBNK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,65	29,9781	28,34	28,99	43.268	0,44	1,54%
1 Mese	28,90	29,9781	26,4854	28,02	46.344	0,19	0,66%
3 Mesi	25,25	31,22	24,9791	28,73	53.994	3,84	15,21%
6 Mesi	24,52	31,22	21,87	27,32	37.687	4,57	18,64%
1 Anno	23,30	31,22	19,02	24,80	30.318	5,79	24,85%
3 Anni	24,98	31,22	15,32	22,92	24.156	4,11	16,45%
5 Anni	14,05	31,22	7,13	20,93	25.901	15,04	107,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Gen 2025	28,41	0,00	0,00%	28,41	28,41	28,41	0
23 Gen 2025	28,41	-1,00	-3,40%	29,37	29,37	28,34	36.838
22 Gen 2025	29,41	0,34	1,17%	29,38	29,9781	29,30	41.603
18 Gen 2025	29,07	0,64	2,25%	28,65	29,07	28,50	51.865
17 Gen 2025	28,43	0,18	0,64%	28,20	28,57	28,11	43.997
16 Gen 2025	28,25	0,82	2,99%	28,02	28,25	27,85	39.466
15 Gen 2025	27,43	0,51	1,89%	27,10	27,605	26,4854	80.398
14 Gen 2025	26,92	0,16	0,60%	26,52	27,095	26,51	38.307
11 Gen 2025	26,76	-0,79	-2,87%	27,09	27,28	26,51	49.632
09 Gen 2025	27,55	-0,02	-0,07%	27,52	27,68	27,145	33.301
08 Gen 2025	27,57	-0,10	-0,36%	27,72	27,92	27,1944	42.124
07 Gen 2025	27,67	-0,36	-1,28%	28,28	28,28	27,63	62.292
04 Gen 2025	28,03	0,03	0,11%	27,95	28,20	27,50	74.048
03 Gen 2025	28,00	-0,50	-1,75%	28,72	28,93	27,829	32.271
01 Gen 2025	28,50	0,11	0,39%	28,42	28,74	28,365	25.786
31 Dic 2024	28,39	-0,21	-0,73%	28,40	28,59	28,19	66.835
28 Dic 2024	28,60	-0,37	-1,28%	28,90	29,02	28,3734	33.183
27 Dic 2024	28,97	-0,05	-0,17%	28,85	29,11	28,73	59.252
24 Dic 2024	29,02	0,33	1,15%	28,84	29,02	28,70	16.850