Dati storici Confluent - CFLT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,48	29,37	27,62	28,32	2.757.775	-0,51	-1,79%
1 Mese	30,09	30,21	26,525	28,51	3.051.035	-2,12	-7,05%
3 Mesi	30,345	35,07	26,525	31,42	4.205.026	-2,38	-7,83%
6 Mesi	18,00	35,07	16,6904	26,63	4.793.760	9,97	55,39%
1 Anno	22,17	41,2235	14,69	28,20	4.740.699	5,80	26,16%
3 Anni	44,00	94,97	14,69	32,37	3.440.075	-16,03	-36,43%
5 Anni	44,00	94,97	14,69	32,37	3.440.075	-16,03	-36,43%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	28,63	0,02	0,07%	28,75	29,37	28,5185	2.672.333
04 Mag 2024	28,61	0,44	1,56%	28,93	28,93	28,36	2.198.965
03 Mag 2024	28,17	-0,04	-0,14%	28,94	28,94	27,62	2.553.651
02 Mag 2024	28,21	0,09	0,32%	28,40	29,30	27,94	2.313.250
01 Mag 2024	28,12	-0,74	-2,56%	28,48	29,06	28,105	4.050.676
30 Apr 2024	28,86	-0,89	-2,99%	29,75	30,08	28,73	2.990.366
27 Apr 2024	29,75	0,86	2,98%	29,52	30,11	29,19	3.832.854
26 Apr 2024	28,89	0,01	0,03%	27,82	28,91	27,69	2.624.049
25 Apr 2024	28,88	0,35	1,23%	28,49	29,25	28,25	2.806.733
24 Apr 2024	28,53	1,18	4,31%	27,42	29,09	27,42	4.227.250
23 Apr 2024	27,35	0,46	1,71%	27,28	27,545	26,675	5.145.978
20 Apr 2024	26,89	-0,52	-1,90%	27,34	27,52	26,525	2.941.327
19 Apr 2024	27,41	-0,25	-0,90%	27,89	28,09	27,33	2.125.141
18 Apr 2024	27,66	-0,89	-3,12%	28,70	28,905	27,64	2.299.799
17 Apr 2024	28,55	0,14	0,49%	28,30	28,74	27,57	2.903.372
16 Apr 2024	28,41	-0,15	-0,53%	28,46	29,17	28,30	4.967.351
13 Apr 2024	28,56	-1,26	-4,23%	29,39	30,15	28,52	2.556.145
12 Apr 2024	29,82	0,22	0,74%	29,79	29,91	29,07	2.923.222
11 Apr 2024	29,60	-0,40	-1,33%	29,19	30,07	29,11	3.102.933
10 Apr 2024	30,00	-0,09	-0,30%	30,09	30,21	29,33	2.145.810
09 Apr 2024	30,09	0,77	2,63%	29,74	30,21	29,365	2.360.841