Dati storici TrustCo Bank Corporation... - TRST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,87	28,43	25,87	27,20	79.892	1,21	4,68%
1 Mese	28,53	28,53	25,83	26,98	74.380	-1,45	-5,08%
3 Mesi	27,87	28,77	25,83	27,38	81.834	-0,79	-2,83%
6 Mesi	24,77	32,10	24,77	28,37	80.806	2,31	9,33%
1 Anno	29,38	32,10	23,78	28,50	80.836	-2,30	-7,83%
3 Anni	37,30	41,47	23,78	32,59	88.210	-10,22	-27,40%
5 Anni	39,05	45,50	21,50	33,38	206.592	-11,97	-30,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	27,08	0,02	0,07%	27,05	27,44	26,87	63.696
26 Apr 2024	27,06	-0,24	-0,88%	27,20	27,26	26,82	79.422
25 Apr 2024	27,30	-0,60	-2,15%	27,14	27,36	26,68	73.573
24 Apr 2024	27,90	1,12	4,18%	26,67	28,43	26,67	84.713
23 Apr 2024	26,78	-0,15	-0,56%	26,98	27,80	26,67	77.157
20 Apr 2024	26,93	0,97	3,74%	25,87	26,93	25,87	82.491
19 Apr 2024	25,96	0,05	0,19%	25,86	26,19	25,85	71.470
18 Apr 2024	25,91	-0,09	-0,35%	26,13	26,375	25,85	62.648
17 Apr 2024	26,00	-0,31	-1,18%	26,20	26,20	25,9286	47.395
16 Apr 2024	26,31	0,06	0,23%	26,36	26,80	26,0201	64.672
13 Apr 2024	26,25	0,06	0,23%	26,06	26,33	25,95	52.211
12 Apr 2024	26,19	0,07	0,27%	26,29	26,30	25,83	48.978
11 Apr 2024	26,12	-1,33	-4,85%	26,66	26,75	25,85	103.171
10 Apr 2024	27,45	0,23	0,84%	27,15	27,58	27,15	46.974
09 Apr 2024	27,22	0,24	0,89%	27,16	27,48	27,0584	47.774
06 Apr 2024	26,98	-0,16	-0,59%	27,16	27,16	26,8702	64.516
05 Apr 2024	27,14	-0,32	-1,17%	27,69	27,87	27,11	87.256
04 Apr 2024	27,46	-0,37	-1,33%	27,65	27,87	27,35	76.107
03 Apr 2024	27,83	-0,25	-0,89%	27,67	28,07	27,60	101.828
02 Apr 2024	28,08	-0,08	-0,28%	28,53	28,53	27,99	125.298
28 Mar 2024	28,16	0,30	1,08%	27,94	28,24	27,77	101.539