Dati storici CommVault Systems - CVLT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	167,94	181,505	165,64	175,52	570.249	10,61	6,32%
1 Mese	165,18	181,505	133,0413	163,27	605.126	13,37	8,09%
3 Mesi	168,34	181,505	133,0413	163,86	406.691	10,21	6,07%
6 Mesi	151,01	181,505	131,58	158,90	385.027	27,54	18,24%
1 Anno	95,00	181,505	90,325	137,01	373.738	83,55	87,95%
3 Anni	66,17	181,505	50,41	93,69	314.927	112,38	169,84%
5 Anni	50,89	181,505	24,26	76,07	342.896	127,66	250,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Feb 2025	178,55	0,01	0,01%	175,24	179,395	174,375	549.848
12 Feb 2025	178,54	-0,77	-0,43%	178,00	179,52	176,00	493.835
11 Feb 2025	179,31	3,49	1,98%	177,50	181,505	176,815	596.313
08 Feb 2025	175,82	3,28	1,90%	174,36	180,51	172,74	667.563
07 Feb 2025	172,54	1,53	0,89%	171,88	174,94	170,30	642.226
06 Feb 2025	171,01	3,73	2,23%	167,94	171,23	165,64	451.306
05 Feb 2025	167,28	7,97	5,00%	159,31	168,10	159,31	562.986
04 Feb 2025	159,31	0,05	0,03%	154,66	159,645	153,161	506.264
01 Feb 2025	159,26	1,36	0,86%	158,25	161,915	156,80	552.411
31 Gen 2025	157,90	11,08	7,55%	150,00	158,58	149,602	811.509
30 Gen 2025	146,82	-13,23	-8,27%	160,07	161,135	146,17	954.768
29 Gen 2025	160,05	1,75	1,11%	163,74	166,76	133,0413	2.060.885
28 Gen 2025	158,30	-1,58	-0,99%	156,66	162,21	155,95	696.922
25 Gen 2025	159,88	-2,92	-1,79%	161,94	162,835	158,50	314.053
24 Gen 2025	162,80	0,00	0,00%	162,80	162,80	162,80	0
23 Gen 2025	162,80	-1,21	-0,74%	165,68	165,90	162,04	391.900
22 Gen 2025	164,01	2,73	1,69%	163,98	164,09	161,805	255.821
18 Gen 2025	161,28	-0,43	-0,27%	164,39	164,85	159,89	401.419
17 Gen 2025	161,71	0,29	0,18%	163,75	164,59	160,535	275.205
16 Gen 2025	161,42	0,96	0,60%	165,18	165,87	160,66	256.881
15 Gen 2025	160,46	4,35	2,79%	158,05	160,825	157,07	359.635
14 Gen 2025	156,11	2,13	1,38%	152,73	156,24	151,77	234.665