Dati storici Clearfield - CLFD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,11	29,94	28,05	29,13	120.759	1,40	4,98%
1 Mese	30,81	31,71	28,05	29,53	138.496	-1,30	-4,22%
3 Mesi	25,90	31,88	25,535	29,65	198.732	3,61	13,94%
6 Mesi	24,81	31,88	22,91	27,96	249.857	4,70	18,94%
1 Anno	41,60	50,82	22,91	33,36	249.623	-12,09	-29,06%
3 Anni	36,75	134,90	22,91	59,87	240.267	-7,24	-19,70%
5 Anni	15,99	134,90	8,32	54,80	167.281	13,52	84,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	29,51	0,15	0,51%	29,43	29,94	29,43	108.804
26 Apr 2024	29,36	-0,24	-0,81%	29,33	29,466	28,7709	103.993
25 Apr 2024	29,60	0,17	0,58%	29,39	29,7393	29,09	91.905
24 Apr 2024	29,43	0,32	1,10%	28,85	29,5424	28,55	126.381
23 Apr 2024	29,11	0,83	2,93%	28,43	29,28	28,13	162.139
20 Apr 2024	28,28	0,00	0,00%	28,11	28,67	28,05	119.375
19 Apr 2024	28,28	0,03	0,11%	28,26	28,92	28,11	123.899
18 Apr 2024	28,25	-0,60	-2,08%	29,04	29,15	28,17	241.218
17 Apr 2024	28,85	-0,67	-2,27%	29,28	29,49	28,54	154.872
16 Apr 2024	29,52	-0,69	-2,28%	30,14	30,38	29,345	106.200
13 Apr 2024	30,21	-0,60	-1,95%	30,43	30,81	30,01	101.725
12 Apr 2024	30,81	0,89	2,97%	30,10	30,93	29,975	133.510
11 Apr 2024	29,92	-1,12	-3,61%	29,83	30,00	29,38	156.586
10 Apr 2024	31,04	0,95	3,16%	30,21	31,71	30,21	174.999
09 Apr 2024	30,09	0,19	0,64%	30,03	30,64	29,85	150.281
06 Apr 2024	29,90	0,31	1,05%	29,49	30,05	29,09	140.973
05 Apr 2024	29,59	-0,08	-0,27%	30,00	30,38	29,54	201.545
04 Apr 2024	29,67	0,32	1,09%	29,21	29,81	29,21	92.010
03 Apr 2024	29,35	-1,11	-3,64%	29,90	29,935	29,29	122.650
02 Apr 2024	30,46	-0,38	-1,23%	30,81	30,84	30,07	127.170
28 Mar 2024	30,84	0,96	3,21%	29,80	31,31	29,62	196.663
27 Mar 2024	29,88	1,69	6,00%	28,64	29,88	28,64	149.679