Dati storici Capital City Bank - CCBG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,13	27,90	26,50	27,12	26.707	0,32	1,18%
1 Mese	27,35	27,90	25,57	26,72	25.375	0,10	0,37%
3 Mesi	28,69	29,61	25,57	27,37	26.717	-1,24	-4,32%
6 Mesi	29,46	32,56	25,57	28,20	32.125	-2,01	-6,82%
1 Anno	30,45	34,16	25,57	29,38	30.202	-3,00	-9,85%
3 Anni	25,54	36,86	22,015	29,20	31.106	1,91	7,48%
5 Anni	23,03	36,86	15,61	27,00	31.584	4,42	19,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	27,47	-0,02	-0,07%	27,68	27,90	27,05	32.869
03 Mag 2024	27,49	0,53	1,97%	27,21	27,49	26,885	25.097
02 Mag 2024	26,96	0,44	1,66%	26,71	27,125	26,50	23.826
01 Mag 2024	26,52	-0,56	-2,07%	26,91	26,995	26,52	26.478
30 Apr 2024	27,08	0,06	0,22%	27,13	27,145	26,70	25.263
27 Apr 2024	27,02	-0,22	-0,81%	27,07	27,29	26,83	15.865
26 Apr 2024	27,24	-0,02	-0,07%	26,90	27,30	26,5838	29.387
25 Apr 2024	27,26	0,08	0,29%	27,18	27,39	26,94	17.967
24 Apr 2024	27,18	0,07	0,26%	26,75	27,44	26,75	14.866
23 Apr 2024	27,11	0,02	0,07%	27,01	27,63	27,01	24.570
20 Apr 2024	27,09	1,08	4,15%	25,86	27,09	25,86	24.604
19 Apr 2024	26,01	0,18	0,70%	25,76	26,01	25,76	22.607
18 Apr 2024	25,83	0,12	0,47%	26,00	26,3899	25,78	23.898
17 Apr 2024	25,71	-0,48	-1,83%	26,14	26,14	25,655	18.061
16 Apr 2024	26,19	0,14	0,54%	26,18	26,36	25,89	24.300
13 Apr 2024	26,05	-0,15	-0,57%	26,11	26,39	25,57	35.393
12 Apr 2024	26,20	-0,21	-0,80%	26,40	26,405	26,00	26.794
11 Apr 2024	26,41	-0,76	-2,80%	26,94	26,94	25,90	58.919
10 Apr 2024	27,17	-0,03	-0,11%	27,36	27,50	27,11	15.159
09 Apr 2024	27,20	0,09	0,33%	27,35	27,50	27,19	21.569