Dati storici CEVA - CEVA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,33	20,52	19,18	20,00	96.906	0,94	4,86%
1 Mese	22,12	23,715	18,56	20,55	93.947	-1,85	-8,36%
3 Mesi	19,51	25,19	18,56	22,35	138.386	0,76	3,90%
6 Mesi	17,10	25,19	16,905	21,78	150.448	3,17	18,54%
1 Anno	25,29	27,645	16,38	22,08	148.224	-5,02	-19,85%
3 Anni	55,80	55,92	16,38	31,70	132.042	-35,53	-63,67%
5 Anni	25,29	83,95	16,38	36,30	141.455	-5,02	-19,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	20,27	-0,08	-0,39%	20,16	20,43	20,10	125.300
30 Apr 2024	20,35	0,37	1,85%	20,14	20,52	20,0893	76.198
27 Apr 2024	19,98	0,22	1,11%	19,82	20,21	19,64	67.037
26 Apr 2024	19,76	0,07	0,36%	19,57	19,95	19,47	93.427
25 Apr 2024	19,69	0,38	1,97%	19,33	19,88	19,18	120.890
24 Apr 2024	19,31	0,40	2,12%	18,92	19,635	18,92	98.450
23 Apr 2024	18,91	0,25	1,34%	18,94	19,13	18,56	125.896
20 Apr 2024	18,66	-0,50	-2,61%	19,00	19,23	18,584	129.392
19 Apr 2024	19,16	-0,37	-1,89%	19,49	19,68	19,05	100.114
18 Apr 2024	19,53	-0,88	-4,31%	20,54	20,54	19,51	101.422
17 Apr 2024	20,41	-0,12	-0,58%	20,2742	20,695	20,175	98.002
16 Apr 2024	20,53	-0,61	-2,89%	21,21	21,29	20,47	104.595
13 Apr 2024	21,14	-0,97	-4,39%	21,76	21,76	21,09	94.980
12 Apr 2024	22,11	0,28	1,28%	22,01	22,1758	21,73	69.838
11 Apr 2024	21,83	-1,29	-5,58%	22,46	22,53	21,68	95.525
10 Apr 2024	23,12	0,57	2,53%	22,73	23,42	22,69	71.175
09 Apr 2024	22,55	0,23	1,03%	22,41	22,98	22,41	54.733
06 Apr 2024	22,32	-0,28	-1,24%	22,52	22,7925	22,26	67.401
05 Apr 2024	22,60	-0,37	-1,61%	23,30	23,715	22,55	93.378
04 Apr 2024	22,97	0,49	2,18%	22,12	23,05	22,11	82.003
03 Apr 2024	22,48	-0,48	-2,09%	22,48	22,71	22,29	121.731
02 Apr 2024	22,96	0,28	1,23%	22,68	23,12	22,32	134.896