Dati storici Coastal Financial - CCB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	90,90	102,25	90,24	96,78	209.698	3,24	3,56%
1 Mese	88,14	102,25	85,90	92,73	123.065	6,00	6,80%
3 Mesi	74,765	102,25	73,915	86,43	138.065	19,37	25,91%
6 Mesi	52,59	102,25	47,90	76,93	100.741	41,55	79,00%
1 Anno	38,20	102,25	35,67	64,93	78.800	55,94	146,43%
3 Anni	46,63	102,25	29,91	52,20	57.776	47,51	101,88%
5 Anni	16,01	102,25	8,4101	46,96	45.386	78,13	487,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	100,71	1,98	2,01%	98,65	102,25	98,13	235.630
01 Mar 2025	98,73	2,05	2,12%	96,60	98,96	96,28	289.212
28 Feb 2025	96,68	4,53	4,92%	92,40	97,55	91,12	247.365
27 Feb 2025	92,15	1,14	1,25%	91,20	92,55	90,7375	138.191
26 Feb 2025	91,01	0,29	0,32%	90,99	92,45	90,24	143.450
25 Feb 2025	90,72	1,15	1,28%	90,20	91,705	89,335	167.932
22 Feb 2025	89,57	-1,90	-2,08%	92,43	92,68	89,00	129.314
21 Feb 2025	91,47	-0,83	-0,90%	91,98	92,46	89,68	92.067
20 Feb 2025	92,30	0,42	0,46%	91,50	92,33	90,905	50.859
19 Feb 2025	91,88	1,91	2,12%	90,05	92,37	90,00	142.940
15 Feb 2025	89,97	0,67	0,75%	89,23	90,93	88,58	47.261
14 Feb 2025	89,30	0,96	1,09%	88,94	89,60	87,59	51.982
13 Feb 2025	88,34	-0,45	-0,51%	87,25	89,29	87,04	69.983
12 Feb 2025	88,79	2,34	2,71%	86,01	88,79	85,90	94.975
11 Feb 2025	86,45	-1,24	-1,41%	87,98	88,29	86,38	75.651
08 Feb 2025	87,69	-1,82	-2,03%	89,30	89,345	87,09	93.508
07 Feb 2025	89,51	0,61	0,69%	89,47	89,585	87,92	77.207
06 Feb 2025	88,90	2,16	2,49%	86,87	88,90	86,1691	65.580
05 Feb 2025	86,74	-1,66	-1,88%	88,14	88,50	86,58	143.089