Dati storici Mr Cooper - COOP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	111,96	114,05	106,19	109,75	749.586	-5,77	-5,15%
1 Mese	105,38	114,05	100,00	109,18	631.805	0,81	0,77%
3 Mesi	95,35	114,05	89,70	103,25	540.213	10,84	11,37%
6 Mesi	89,47	114,05	84,1501	98,27	497.092	16,72	18,69%
1 Anno	72,71	114,05	70,875	91,03	449.578	33,48	46,05%
3 Anni	49,44	114,05	35,86	59,22	577.779	56,75	114,79%
5 Anni	10,48	114,05	4,31	42,50	724.540	95,71	913,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	106,19	-1,35	-1,26%	107,55	108,25	102,40	854.602
07 Mar 2025	107,54	-2,83	-2,56%	109,64	109,64	107,04	770.033
06 Mar 2025	110,37	2,11	1,95%	109,10	111,30	108,4001	747.957
05 Mar 2025	108,26	-2,72	-2,45%	109,72	110,20	107,48	820.432
04 Mar 2025	110,98	-1,39	-1,24%	112,37	114,05	109,8845	815.299
01 Mar 2025	112,37	0,88	0,79%	112,275	112,99	110,86	564.635
28 Feb 2025	111,49	0,70	0,63%	111,15	112,65	110,84	548.655
27 Feb 2025	110,79	-0,27	-0,24%	110,89	112,32	110,23	588.208
26 Feb 2025	111,06	1,32	1,20%	111,05	112,505	109,6022	840.188
25 Feb 2025	109,74	-0,77	-0,70%	110,59	111,27	109,32	800.756
22 Feb 2025	110,51	1,36	1,25%	110,62	110,9681	108,11	772.404
21 Feb 2025	109,15	0,46	0,42%	108,98	109,68	107,74	467.722
20 Feb 2025	108,69	1,01	0,94%	106,72	109,16	106,44	348.179
19 Feb 2025	107,68	-0,18	-0,17%	107,06	108,435	106,80	420.765
15 Feb 2025	107,86	-0,80	-0,74%	109,255	109,72	107,47	402.641
14 Feb 2025	108,66	1,95	1,83%	106,69	109,38	105,91	726.105
13 Feb 2025	106,71	-0,61	-0,57%	101,665	108,56	100,1449	845.619
12 Feb 2025	107,32	0,77	0,72%	105,58	107,475	105,58	511.785
11 Feb 2025	106,55	0,20	0,19%	106,52	107,27	105,98	430.818