Dati storici CRA - CRAI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	202,42	210,70	183,00	194,10	48.591	-13,69	-6,76%
1 Mese	193,09	210,70	181,99	193,04	38.852	-4,36	-2,26%
3 Mesi	175,06	210,70	166,905	190,60	36.783	13,67	7,81%
6 Mesi	173,41	210,70	133,535	177,53	40.660	15,32	8,83%
1 Anno	99,50	210,70	97,31	161,08	37.251	89,23	89,68%
3 Anni	92,99	210,70	78,35	121,23	38.666	95,74	102,96%
5 Anni	54,75	210,70	21,96	97,97	38.577	133,98	244,71%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Dic 2024	183,50	-1,05	-0,57%	184,55	185,42	183,50	18.495
21 Dic 2024	184,55	-5,41	-2,85%	187,12	189,20	183,69	60.907
20 Dic 2024	189,96	1,39	0,74%	189,33	191,97	187,08	27.394
19 Dic 2024	188,57	-17,98	-8,70%	206,55	206,67	188,57	44.726
18 Dic 2024	206,55	2,62	1,28%	202,42	210,70	199,22	91.431
17 Dic 2024	203,93	10,17	5,25%	193,12	208,19	192,06	79.764
14 Dic 2024	193,76	4,77	2,52%	189,55	197,43	187,685	39.019
13 Dic 2024	188,99	1,37	0,73%	188,20	190,275	187,34	22.644
12 Dic 2024	187,62	1,18	0,63%	188,32	188,86	185,4134	48.390
11 Dic 2024	186,44	3,90	2,14%	181,99	188,895	181,99	68.268
10 Dic 2024	182,54	-2,82	-1,52%	185,46	186,66	182,43	23.228
07 Dic 2024	185,36	-1,93	-1,03%	187,48	189,415	184,8201	21.920
06 Dic 2024	187,29	-5,86	-3,03%	192,47	192,47	186,208	33.509
05 Dic 2024	193,15	1,51	0,79%	191,61	195,07	190,10	31.760
04 Dic 2024	191,64	-2,96	-1,52%	194,81	194,81	189,41	27.829
03 Dic 2024	194,60	-0,43	-0,22%	194,28	196,20	192,835	27.689
29 Nov 2024	195,03	0,89	0,46%	196,40	197,31	192,98	15.475
28 Nov 2024	194,14	-5,16	-2,59%	201,17	201,17	194,14	25.069
27 Nov 2024	199,30	5,05	2,60%	193,09	199,66	193,09	30.679
26 Nov 2024	194,25	0,41	0,21%	194,27	198,00	193,35	46.832