Dati storici Civista Bancshares - CIVB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,67	21,28	19,385	20,25	33.000	-1,10	-5,32%
1 Mese	21,575	22,03	19,385	20,96	36.213	-2,01	-9,29%
3 Mesi	22,38	23,00	18,645	21,01	46.943	-2,81	-12,56%
6 Mesi	16,70	23,695	16,24	20,55	51.380	2,87	17,19%
1 Anno	14,98	23,695	13,60	18,29	45.984	4,59	30,64%
3 Anni	24,20	24,92	13,60	19,05	36.901	-4,63	-19,13%
5 Anni	18,41	25,94	11,25	19,10	40.202	1,16	6,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	19,67	-0,10	-0,51%	19,59	19,945	19,385	31.156
06 Mar 2025	19,77	-0,27	-1,35%	20,11	20,30	19,65	29.404
05 Mar 2025	20,04	-0,81	-3,88%	20,65	20,65	20,02	29.822
04 Mar 2025	20,85	0,24	1,16%	20,62	21,28	20,59	34.932
01 Mar 2025	20,61	0,02	0,10%	20,67	20,94	20,5601	42.632
28 Feb 2025	20,59	-0,08	-0,39%	20,59	20,65	20,4274	19.167
27 Feb 2025	20,67	-0,16	-0,77%	20,81	21,0194	19,59	26.650
26 Feb 2025	20,83	0,19	0,92%	20,82	21,01	20,56	39.192
25 Feb 2025	20,64	-0,01	-0,05%	20,75	20,95	20,57	44.762
22 Feb 2025	20,65	-0,38	-1,81%	21,24	21,57	20,65	45.311
21 Feb 2025	21,03	-0,20	-0,94%	21,16	21,18	20,76	38.174
20 Feb 2025	21,23	-0,20	-0,93%	21,18	21,509	21,01	29.075
19 Feb 2025	21,43	0,30	1,42%	21,33	21,65	21,1269	28.106
15 Feb 2025	21,13	-0,34	-1,58%	21,40	21,6503	21,0026	35.956
14 Feb 2025	21,47	0,10	0,47%	21,40	21,49	21,18	24.044
13 Feb 2025	21,37	-0,52	-2,38%	21,54	21,63	20,951	30.580
12 Feb 2025	21,89	0,13	0,60%	21,54	22,03	21,48	27.456
11 Feb 2025	21,76	0,30	1,40%	21,94	22,01	21,27	54.771
08 Feb 2025	21,46	0,02	0,09%	21,44	21,5999	20,8801	91.276