Dati storici Columbia Financial - CLBK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,68	16,30	14,68	15,82	111.563	1,02	6,95%
1 Mese	15,36	16,31	14,275	15,47	113.104	0,34	2,21%
3 Mesi	17,81	19,28	14,275	16,16	86.794	-2,11	-11,85%
6 Mesi	16,61	19,28	14,275	16,84	80.654	-0,91	-5,48%
1 Anno	17,40	19,28	13,79	16,38	84.193	-1,70	-9,77%
3 Anni	21,36	23,00	13,79	18,72	121.172	-5,66	-26,50%
5 Anni	17,25	23,00	10,27	17,16	144.447	-1,55	-8,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	15,70	-0,07	-0,44%	15,63	15,94	15,63	123.589
11 Feb 2025	15,77	-0,38	-2,35%	16,28	16,30	15,76	124.340
08 Feb 2025	16,15	-0,12	-0,74%	16,27	16,27	15,70	96.183
07 Feb 2025	16,27	0,71	4,56%	15,60	16,29	15,47	154.296
06 Feb 2025	15,56	0,49	3,25%	15,07	15,57	15,05	105.073
05 Feb 2025	15,07	0,31	2,10%	14,68	15,08	14,61	84.442
04 Feb 2025	14,76	-0,03	-0,20%	14,50	14,875	14,275	198.705
01 Feb 2025	14,79	-0,12	-0,80%	15,03	15,05	14,73	186.349
31 Gen 2025	14,91	-0,27	-1,78%	15,21	15,275	14,88	159.879
30 Gen 2025	15,18	-0,56	-3,56%	15,01	15,44	14,85	176.653
29 Gen 2025	15,74	0,35	2,27%	15,31	15,83	15,31	113.147
28 Gen 2025	15,39	-0,03	-0,19%	15,38	15,775	15,31	145.726
25 Gen 2025	15,42	-0,48	-3,02%	15,48	15,64	15,28	71.264
24 Gen 2025	15,90	0,00	0,00%	15,90	15,90	15,90	0
23 Gen 2025	15,90	-0,19	-1,18%	15,96	15,96	15,76	100.553
22 Gen 2025	16,09	0,09	0,56%	16,10	16,31	16,05	68.980
18 Gen 2025	16,00	0,17	1,07%	15,98	16,125	15,80	65.313
17 Gen 2025	15,83	-0,04	-0,25%	15,89	15,93	15,70	71.530
16 Gen 2025	15,87	0,15	0,95%	16,23	16,23	15,75	46.073
15 Gen 2025	15,72	0,48	3,15%	15,36	15,74	15,34	83.687
14 Gen 2025	15,24	0,31	2,08%	14,78	15,24	14,78	80.953