Dati storici CEVA - CEVA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,13	37,75	31,4376	33,36	219.758	0,54	1,58%
1 Mese	33,91	37,75	30,8177	33,19	344.381	0,76	2,24%
3 Mesi	28,59	37,75	28,40	32,25	299.130	6,08	21,27%
6 Mesi	21,81	37,75	20,955	29,08	223.686	12,86	58,96%
1 Anno	22,50	37,75	16,02	25,81	186.299	12,17	54,09%
3 Anni	36,30	42,25	16,02	26,78	148.480	-1,63	-4,49%
5 Anni	30,41	83,95	16,02	35,27	156.771	4,26	14,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	34,67	-0,29	-0,83%	35,95	35,95	33,91	236.674
14 Feb 2025	34,96	3,24	10,21%	34,63	37,75	31,505	412.070
13 Feb 2025	31,72	-0,43	-1,34%	31,54	32,28	31,4376	186.279
12 Feb 2025	32,15	-0,58	-1,77%	32,13	33,0599	32,13	94.645
11 Feb 2025	32,73	-0,08	-0,24%	32,74	33,04	32,40	132.774
08 Feb 2025	32,81	-1,32	-3,87%	34,13	34,15	32,4526	273.020
07 Feb 2025	34,13	-0,12	-0,35%	34,16	34,51	33,9395	1.113.014
06 Feb 2025	34,25	2,17	6,76%	32,28	34,34	32,255	376.813
05 Feb 2025	32,08	0,56	1,78%	31,60	32,1882	31,60	399.207
04 Feb 2025	31,52	-0,69	-2,14%	31,29	32,07	30,8177	292.698
01 Feb 2025	32,21	0,08	0,25%	32,06	33,05	31,88	413.020
31 Gen 2025	32,13	0,26	0,82%	32,37	32,37	31,70	116.991
30 Gen 2025	31,87	-0,73	-2,24%	32,47	32,73	31,68	292.385
29 Gen 2025	32,60	0,90	2,84%	31,69	32,69	31,01	501.144
28 Gen 2025	31,70	-1,88	-5,60%	32,90	32,90	30,925	356.308
25 Gen 2025	33,58	-0,42	-1,24%	33,71	33,87	33,25	270.470
24 Gen 2025	34,00	0,00	0,00%	34,00	34,00	34,00	0
23 Gen 2025	34,00	-0,24	-0,70%	34,37	34,40	33,56	289.473
22 Gen 2025	34,24	0,06	0,18%	34,50	34,705	34,13	303.926
18 Gen 2025	34,18	0,85	2,55%	33,91	34,46	33,71	374.621
17 Gen 2025	33,33	-0,44	-1,30%	33,80	34,03	33,29	293.159
16 Gen 2025	33,77	1,47	4,55%	33,00	34,32	33,00	321.650