Dati storici ConnectOne Bancorp - CNOB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,74	20,75	19,35	19,92	122.121	0,15	0,76%
1 Mese	17,72	20,75	17,60	18,95	130.202	2,17	12,25%
3 Mesi	20,16	20,77	17,60	19,20	153.683	-0,27	-1,34%
6 Mesi	18,16	24,44	17,60	20,57	162.602	1,73	9,53%
1 Anno	13,58	24,44	13,15	18,73	176.899	6,31	46,47%
3 Anni	27,95	37,00	13,11	23,71	158.883	-8,06	-28,84%
5 Anni	21,74	37,00	8,855	22,16	149.173	-1,85	-8,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mag 2024	19,89	-0,26	-1,29%	20,34	20,75	19,864	115.957
11 Mag 2024	20,15	0,14	0,70%	20,02	20,26	19,89	118.905
10 Mag 2024	20,01	0,12	0,60%	19,91	20,0417	19,77	144.520
09 Mag 2024	19,89	0,26	1,32%	19,44	19,96	19,35	106.654
08 Mag 2024	19,63	-0,06	-0,30%	19,74	19,89	19,62	124.568
07 Mag 2024	19,69	0,20	1,03%	19,61	19,77	19,454	92.968
04 Mag 2024	19,49	0,45	2,36%	19,44	19,53	19,2042	115.706
03 Mag 2024	19,04	0,49	2,64%	18,76	19,04	18,63	123.892
02 Mag 2024	18,55	0,64	3,57%	18,01	18,86	18,01	209.309
01 Mag 2024	17,91	-0,35	-1,92%	18,07	18,24	17,74	133.642
30 Apr 2024	18,26	-0,04	-0,22%	18,54	18,82	18,22	164.804
27 Apr 2024	18,30	-0,16	-0,87%	18,45	18,61	18,27	93.468
26 Apr 2024	18,46	-1,27	-6,44%	19,14	19,515	18,31	168.050
25 Apr 2024	19,73	0,32	1,65%	19,18	19,76	19,12	125.107
24 Apr 2024	19,41	0,53	2,81%	18,91	19,58	18,91	98.379
23 Apr 2024	18,88	0,24	1,29%	18,85	19,08	18,65	95.211
20 Apr 2024	18,64	0,54	2,98%	18,01	18,795	17,80	227.599
19 Apr 2024	18,10	0,10	0,56%	17,99	18,25	17,84	108.554
18 Apr 2024	18,00	0,09	0,50%	18,12	18,26	17,98	112.716
17 Apr 2024	17,91	0,04	0,22%	17,72	18,05	17,57	132.631
16 Apr 2024	17,87	0,01	0,06%	17,95	18,15	17,605	129.299