Dati storici Colony Bankcorp - CBAN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,55	16,65	15,601	16,14	90.965	-0,88	-5,32%
1 Mese	17,44	17,68	15,601	16,74	74.626	-1,77	-10,15%
3 Mesi	17,27	17,68	14,59	16,56	64.277	-1,60	-9,26%
6 Mesi	17,12	18,49	14,59	16,72	57.208	-1,45	-8,47%
1 Anno	17,12	18,49	14,59	16,72	57.208	-1,45	-8,47%
3 Anni	17,12	18,49	14,59	16,72	57.208	-1,45	-8,47%
5 Anni	17,12	18,49	14,59	16,72	57.208	-1,45	-8,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	15,67	-0,23	-1,45%	15,98	16,02	15,601	75.450
10 Mar 2025	15,90	-0,43	-2,63%	16,20	16,26	15,71	88.396
08 Mar 2025	16,33	0,07	0,43%	16,17	16,3951	15,93	123.746
07 Mar 2025	16,26	-0,19	-1,16%	16,36	16,415	16,17	103.494
06 Mar 2025	16,45	-0,06	-0,36%	16,55	16,65	16,21	63.035
05 Mar 2025	16,51	-0,29	-1,73%	16,60	16,75	16,325	123.974
04 Mar 2025	16,80	-0,07	-0,41%	16,86	16,99	16,70	92.264
01 Mar 2025	16,87	0,04	0,24%	16,97	16,97	16,78	76.482
28 Feb 2025	16,83	0,00	0,00%	16,80	16,91	16,70	31.121
27 Feb 2025	16,83	0,06	0,36%	16,76	16,995	16,629	67.112
26 Feb 2025	16,77	0,05	0,30%	16,81	16,855	16,675	80.861
25 Feb 2025	16,72	-0,18	-1,07%	17,04	17,04	16,71	58.189
22 Feb 2025	16,90	-0,38	-2,20%	17,49	17,49	16,85	52.099
21 Feb 2025	17,28	-0,30	-1,71%	17,49	17,65	17,1701	45.740
20 Feb 2025	17,58	0,05	0,29%	17,40	17,58	17,2754	71.723
19 Feb 2025	17,53	0,02	0,11%	17,55	17,65	17,40	69.699
15 Feb 2025	17,51	0,09	0,52%	17,55	17,68	17,44	55.247
14 Feb 2025	17,42	0,11	0,64%	17,50	17,50	17,05	97.031
13 Feb 2025	17,31	-0,35	-1,98%	17,44	17,61	17,30	41.531