Dati storici Certara - CERT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,15	17,915	16,00	16,95	427.575	1,15	7,12%
1 Mese	16,86	19,1792	15,78	17,30	482.728	0,44	2,61%
3 Mesi	16,37	19,8702	15,78	17,69	525.025	0,93	5,68%
6 Mesi	12,57	19,8702	12,09	16,47	576.705	4,73	37,63%
1 Anno	24,44	24,6064	11,81	17,20	752.195	-7,14	-29,21%
3 Anni	32,16	45,48	10,60	21,78	801.209	-14,86	-46,21%
5 Anni	35,01	45,48	10,60	22,86	790.171	-17,71	-50,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	17,30	0,19	1,11%	17,10	17,915	16,87	600.625
01 Mag 2024	17,11	0,03	0,18%	16,89	17,34	16,85	463.950
30 Apr 2024	17,08	0,51	3,08%	16,64	17,15	16,62	406.771
27 Apr 2024	16,57	0,27	1,66%	16,30	16,78	16,21	321.643
26 Apr 2024	16,30	-0,15	-0,91%	16,21	16,41	16,00	351.228
25 Apr 2024	16,45	-0,28	-1,67%	16,64	16,744	16,32	421.449
24 Apr 2024	16,73	0,57	3,53%	16,19	16,91	16,19	499.516
23 Apr 2024	16,16	0,23	1,44%	16,06	16,40	15,78	568.264
20 Apr 2024	15,93	-0,28	-1,73%	16,24	16,345	15,83	610.371
19 Apr 2024	16,21	-0,74	-4,37%	16,97	16,97	16,19	488.114
18 Apr 2024	16,95	-0,12	-0,70%	17,16	17,3399	16,942	273.791
17 Apr 2024	17,07	-0,37	-2,12%	17,40	17,40	17,06	364.988
16 Apr 2024	17,44	-0,23	-1,30%	17,78	17,80	17,28	520.013
13 Apr 2024	17,67	-0,78	-4,20%	18,33	18,45	17,62	640.064
12 Apr 2024	18,445	-0,02	-0,08%	18,50	18,68	18,20	284.036
11 Apr 2024	18,46	-0,05	-0,27%	18,20	18,61	18,05	565.649
10 Apr 2024	18,51	-0,43	-2,27%	18,99	19,1792	18,43	512.421
09 Apr 2024	18,94	0,79	4,35%	18,21	19,02	18,19	627.307
06 Apr 2024	18,15	0,40	2,25%	17,65	18,18	17,46	425.122
05 Apr 2024	17,75	0,87	5,15%	16,86	18,18	16,85	756.376
04 Apr 2024	16,88	-0,07	-0,41%	16,96	17,05	16,615	1.007.055
03 Apr 2024	16,95	-1,05	-5,83%	17,62	17,87	16,46	1.045.917