Dati storici Capital City Bank - CCBG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,31	37,68	35,76	36,43	22.330	-0,22	-0,61%
1 Mese	38,20	38,27	35,44	36,68	18.692	-2,11	-5,52%
3 Mesi	39,34	39,77	33,00	36,58	24.132	-3,25	-8,26%
6 Mesi	33,96	40,86	32,8387	36,55	26.914	2,13	6,27%
1 Anno	28,58	40,86	25,45	32,71	29.269	7,51	26,28%
3 Anni	26,99	40,86	24,31	31,30	30.887	9,10	33,72%
5 Anni	23,00	40,86	15,61	27,95	31.386	13,09	56,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	36,09	-0,05	-0,14%	35,76	36,295	35,76	15.790
06 Mar 2025	36,14	-0,01	-0,03%	37,20	37,20	35,76	24.312
05 Mar 2025	36,15	-0,46	-1,26%	35,96	36,53	35,77	21.858
04 Mar 2025	36,61	-0,49	-1,32%	36,5179	37,68	36,5179	15.895
01 Mar 2025	37,10	0,85	2,34%	36,58	37,11	36,51	22.387
28 Feb 2025	36,25	-0,19	-0,52%	36,31	36,69	36,02	27.197
27 Feb 2025	36,44	0,23	0,64%	36,48	36,62	36,00	19.536
26 Feb 2025	36,21	0,33	0,92%	36,16	36,69	36,16	24.014
25 Feb 2025	35,88	0,39	1,10%	35,67	36,485	35,67	20.544
22 Feb 2025	35,49	-0,94	-2,58%	36,82	36,82	35,44	27.554
21 Feb 2025	36,43	-0,29	-0,79%	36,50	36,50	36,07	11.831
20 Feb 2025	36,72	-0,51	-1,37%	36,77	37,11	36,515	12.357
19 Feb 2025	37,23	0,24	0,65%	36,84	37,335	36,6475	12.424
15 Feb 2025	36,99	-0,20	-0,54%	37,435	37,435	36,82	9.696
14 Feb 2025	37,19	0,39	1,06%	37,18	37,25	36,73	15.017
13 Feb 2025	36,80	-1,22	-3,21%	37,11	37,33	36,80	15.892
12 Feb 2025	38,02	0,88	2,37%	36,76	38,13	36,74	14.316
11 Feb 2025	37,14	-0,26	-0,70%	37,61	37,705	37,0001	18.812
08 Feb 2025	37,40	-0,75	-1,97%	37,99	37,99	36,92	17.177