Dati storici Community Trust Bancorp - CTBI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,63	43,46	41,33	42,61	35.369	0,08	0,19%
1 Mese	40,84	43,46	39,28	41,29	41.828	1,87	4,58%
3 Mesi	39,86	43,46	38,44	40,55	49.333	2,85	7,15%
6 Mesi	37,36	45,74	36,92	41,15	46.720	5,35	14,32%
1 Anno	36,05	45,74	32,68	38,56	47.959	6,66	18,47%
3 Anni	44,78	48,05	32,68	40,99	47.352	-2,07	-4,62%
5 Anni	42,31	48,05	26,45	39,63	46.271	0,40	0,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	42,01	-0,02	-0,05%	41,75	42,29	41,33	37.544
30 Apr 2024	42,03	-0,61	-1,43%	42,56	42,93	41,94	25.732
27 Apr 2024	42,64	-0,13	-0,30%	42,75	42,97	42,485	31.837
26 Apr 2024	42,77	-0,57	-1,32%	42,83	42,87	42,36	41.327
25 Apr 2024	43,34	0,40	0,93%	42,63	43,46	42,43	40.406
24 Apr 2024	42,94	0,83	1,97%	42,23	43,42	41,645	54.882
23 Apr 2024	42,11	0,29	0,69%	41,94	42,43	41,74	43.186
20 Apr 2024	41,82	1,17	2,88%	40,41	41,82	40,41	47.376
19 Apr 2024	40,65	1,05	2,65%	39,72	40,97	39,72	45.236
18 Apr 2024	39,60	0,11	0,28%	40,23	40,23	39,48	38.061
17 Apr 2024	39,49	-0,42	-1,05%	39,465	39,865	39,28	29.634
16 Apr 2024	39,91	-0,15	-0,37%	40,03	40,51	39,55	44.536
13 Apr 2024	40,06	0,03	0,07%	39,77	40,13	39,63	35.037
12 Apr 2024	40,03	-0,13	-0,32%	40,34	40,34	39,53	34.373
11 Apr 2024	40,16	-1,99	-4,72%	41,21	41,21	39,79	80.708
10 Apr 2024	42,15	0,61	1,47%	41,80	42,27	41,80	42.846
09 Apr 2024	41,54	0,51	1,24%	41,12	41,77	41,075	41.233
06 Apr 2024	41,03	0,23	0,56%	40,59	41,14	40,4182	47.830
05 Apr 2024	40,80	-0,20	-0,49%	41,13	41,57	40,74	40.508
04 Apr 2024	41,00	-0,02	-0,05%	40,84	41,22	40,70	34.275
03 Apr 2024	41,02	-0,66	-1,58%	41,59	41,99	40,9414	38.399
02 Apr 2024	41,68	-0,97	-2,27%	42,29	42,29	41,525	66.567