Dati storici CRA - CRAI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	149,95	162,9899	143,92	150,53	23.686	10,80	7,20%
1 Mese	147,32	162,9899	138,5417	146,57	25.322	13,43	9,12%
3 Mesi	109,40	162,9899	105,55	137,20	30.563	51,35	46,94%
6 Mesi	85,19	162,9899	85,00	116,05	32.489	75,56	88,70%
1 Anno	96,29	162,9899	81,29	108,74	29.908	64,46	66,94%
3 Anni	83,99	162,9899	75,96	102,46	38.403	76,76	91,39%
5 Anni	40,89	162,9899	21,96	78,36	40.386	119,86	293,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	160,75	6,93	4,51%	155,35	162,81	154,61	43.976
04 Mag 2024	153,82	0,22	0,14%	156,41	157,98	146,82	28.076
03 Mag 2024	153,60	4,07	2,72%	156,37	162,9899	147,68	28.503
02 Mag 2024	149,53	4,44	3,06%	145,82	149,67	143,92	23.611
01 Mag 2024	145,09	-3,19	-2,15%	147,61	149,4791	144,98	22.115
30 Apr 2024	148,28	-1,43	-0,96%	149,95	150,99	148,28	16.124
27 Apr 2024	149,71	2,69	1,83%	146,20	149,755	144,5501	21.599
26 Apr 2024	147,02	-1,27	-0,86%	149,67	149,67	147,02	25.183
25 Apr 2024	148,29	-0,76	-0,51%	149,02	149,05	146,86	23.183
24 Apr 2024	149,05	1,80	1,22%	148,20	149,80	147,98	12.359
23 Apr 2024	147,25	1,60	1,10%	145,04	148,533	144,4083	30.207
20 Apr 2024	145,65	2,21	1,54%	142,57	146,04	142,57	24.471
19 Apr 2024	143,44	2,04	1,44%	141,58	144,30	138,5417	33.505
18 Apr 2024	141,40	-0,85	-0,60%	142,97	143,69	140,285	33.904
17 Apr 2024	142,25	-1,20	-0,84%	142,57	143,63	141,90	17.716
16 Apr 2024	143,45	0,01	0,01%	144,45	145,31	141,79	24.086
13 Apr 2024	143,44	-1,68	-1,16%	145,01	145,40	141,71	26.918
12 Apr 2024	145,12	-0,30	-0,21%	145,85	147,25	141,84	30.110
11 Apr 2024	145,42	-0,50	-0,34%	145,00	145,55	142,87	38.394
10 Apr 2024	145,92	-1,82	-1,23%	146,07	147,76	145,75	31.467
09 Apr 2024	147,74	0,52	0,35%	147,32	148,70	147,21	12.967