Dati storici CrossFirst Bankshares - CFB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,82	16,96	15,35	16,52	265.674	0,59	3,73%
1 Mese	13,99	16,96	13,99	15,72	250.396	2,42	17,30%
3 Mesi	17,16	18,5508	13,975	16,18	202.945	-0,75	-4,37%
6 Mesi	16,28	18,68	13,975	16,64	260.428	0,13	0,80%
1 Anno	13,59	19,22	10,64	15,75	241.350	2,82	20,75%
3 Anni	16,11	19,22	9,289	14,19	158.038	0,30	1,86%
5 Anni	13,61	19,22	5,66	13,08	153.539	2,80	20,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	16,41	-0,48	-2,84%	16,35	16,86	16,12	327.374
07 Feb 2025	16,89	0,30	1,81%	16,71	16,96	16,55	365.508
06 Feb 2025	16,59	0,34	2,09%	16,36	16,59	15,60	388.945
05 Feb 2025	16,25	0,44	2,78%	15,70	16,26	15,35	124.987
04 Feb 2025	15,81	-0,43	-2,65%	15,82	16,115	15,67	121.558
01 Feb 2025	16,24	0,00	0,00%	16,17	16,45	16,09	252.796
31 Gen 2025	16,24	0,15	0,93%	16,19	16,50	16,09	129.348
30 Gen 2025	16,09	0,50	3,21%	14,69	16,22	14,69	330.562
29 Gen 2025	15,59	0,00	0,00%	15,52	15,71	15,39	387.098
28 Gen 2025	15,59	0,40	2,63%	15,23	15,755	15,23	405.447
25 Gen 2025	15,19	0,21	1,40%	15,13	15,375	15,02	346.483
24 Gen 2025	14,98	0,00	0,00%	14,98	14,98	14,98	0
23 Gen 2025	14,98	-0,33	-2,16%	15,21	15,23	14,93	188.773
22 Gen 2025	15,31	0,07	0,46%	15,39	15,56	15,28	193.714
18 Gen 2025	15,24	0,45	3,04%	15,04	15,38	15,04	276.332
17 Gen 2025	14,79	-0,20	-1,33%	14,96	14,975	14,60	127.659
16 Gen 2025	14,99	0,38	2,60%	15,03	15,19	14,73	151.228
15 Gen 2025	14,61	0,38	2,67%	14,36	14,66	14,31	205.787
14 Gen 2025	14,23	0,12	0,85%	13,99	14,27	13,99	183.522
11 Gen 2025	14,11	-0,53	-3,62%	14,35	14,48	13,975	225.324