Dati storici Cadence Bank - CADE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,77	29,53	28,00	28,95	1.566.745	-0,45	-1,56%
1 Mese	28,50	29,53	26,16	27,78	1.229.588	-0,18	-0,63%
3 Mesi	25,65	29,53	24,985	27,46	1.267.193	2,67	10,41%
6 Mesi	21,16	31,45	20,83	27,25	1.388.564	7,16	33,84%
1 Anno	20,28	31,45	16,95	24,13	1.427.524	8,04	39,64%
3 Anni	22,00	34,24	16,95	25,10	1.335.364	6,32	28,73%
5 Anni	22,65	34,24	4,63	20,09	1.447.885	5,67	25,03%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	28,32	-0,70	-2,41%	29,03	29,21	28,115	1.425.466
27 Apr 2024	29,02	-0,04	-0,14%	29,04	29,38	28,92	1.038.673
26 Apr 2024	29,06	-0,31	-1,06%	29,16	29,3399	28,72	1.194.647
25 Apr 2024	29,37	0,48	1,66%	29,17	29,53	28,70	2.010.119
24 Apr 2024	28,89	1,15	4,15%	28,77	29,01	28,00	2.164.821
23 Apr 2024	27,74	0,57	2,10%	27,18	28,00	27,06	1.322.796
20 Apr 2024	27,17	0,80	3,03%	26,21	27,19	26,21	1.568.358
19 Apr 2024	26,37	-0,25	-0,94%	26,66	26,86	26,28	1.274.214
18 Apr 2024	26,62	0,22	0,83%	26,72	26,94	26,38	912.739
17 Apr 2024	26,40	-0,42	-1,57%	26,55	26,64	26,16	977.365
16 Apr 2024	26,82	-0,01	-0,04%	26,91	27,32	26,48	1.513.542
13 Apr 2024	26,83	-0,16	-0,59%	26,63	26,90	26,50	830.217
12 Apr 2024	26,99	0,03	0,11%	27,06	27,37	26,74	1.280.514
11 Apr 2024	26,96	-1,52	-5,34%	27,71	27,71	26,71	1.375.263
10 Apr 2024	28,48	0,35	1,24%	28,23	28,67	28,0901	1.100.040
09 Apr 2024	28,13	0,46	1,66%	27,65	28,21	27,41	754.499
06 Apr 2024	27,67	0,19	0,69%	27,32	27,81	27,25	1.004.923
05 Apr 2024	27,48	-0,13	-0,47%	27,96	28,30	27,43	1.047.083
04 Apr 2024	27,61	-0,20	-0,72%	27,59	27,90	27,53	804.010
03 Apr 2024	27,81	-0,91	-3,17%	28,50	28,50	27,70	992.479
02 Apr 2024	28,72	-0,28	-0,97%	29,09	29,145	28,40	997.455