Dati storici Cae - CAE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,75	20,51	18,75	19,53	702.344	1,72	9,17%
1 Mese	19,97	20,51	18,46	19,27	609.778	0,50	2,50%
3 Mesi	20,71	21,77	18,26	19,50	666.455	-0,24	-1,16%
6 Mesi	21,56	23,24	18,26	19,92	494.417	-1,09	-5,06%
1 Anno	22,13	25,04	18,26	20,66	354.694	-1,66	-7,50%
3 Anni	31,43	34,19	15,23	23,01	307.686	-10,96	-34,87%
5 Anni	23,46	34,19	5,50	22,21	348.730	-2,99	-12,75%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	20,47	0,28	1,39%	20,37	20,51	20,30	315.743
03 Mag 2024	20,19	0,46	2,33%	19,86	20,20	19,79	519.607
02 Mag 2024	19,73	0,44	2,28%	19,34	19,97	19,26	1.045.588
01 Mag 2024	19,29	-0,07	-0,36%	19,20	19,39	19,07	762.068
30 Apr 2024	19,36	0,32	1,68%	19,15	19,38	19,07	676.634
27 Apr 2024	19,04	0,29	1,55%	18,75	19,13	18,75	507.822
26 Apr 2024	18,75	-0,37	-1,94%	18,73	18,845	18,46	637.579
25 Apr 2024	19,12	0,03	0,16%	19,09	19,285	18,89	399.940
24 Apr 2024	19,09	0,55	2,97%	18,67	19,09	18,54	603.347
23 Apr 2024	18,54	-0,09	-0,48%	18,66	18,66	18,51	499.589
20 Apr 2024	18,63	0,07	0,38%	18,58	18,82	18,51	470.702
19 Apr 2024	18,56	-0,36	-1,90%	19,00	19,00	18,505	455.635
18 Apr 2024	18,92	0,00	0,00%	18,98	19,06	18,705	1.028.618
17 Apr 2024	18,92	-0,21	-1,10%	18,82	18,98	18,67	1.097.866
16 Apr 2024	19,13	-0,30	-1,54%	19,61	19,80	19,12	576.602
13 Apr 2024	19,43	-0,24	-1,22%	19,54	19,54	19,23	666.164
12 Apr 2024	19,67	-0,01	-0,05%	19,72	19,80	19,37	544.129
11 Apr 2024	19,68	-0,28	-1,40%	19,63	19,725	19,50	507.808
10 Apr 2024	19,96	-0,14	-0,70%	20,08	20,24	19,88	303.660
09 Apr 2024	20,10	0,24	1,21%	19,91	20,39	19,91	449.452
06 Apr 2024	19,86	-0,14	-0,70%	19,97	20,11	19,70	442.740