Dati storici CBIZ - CBZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	75,43	75,61	70,72	72,00	319.573	-2,33	-3,09%
1 Mese	75,39	78,475	70,72	74,56	298.250	-2,29	-3,04%
3 Mesi	65,45	79,55	63,07	74,48	339.332	7,65	11,69%
6 Mesi	54,58	79,55	54,43	68,84	276.386	18,52	33,93%
1 Anno	51,60	79,55	49,1308	61,76	244.369	21,50	41,67%
3 Anni	33,60	79,55	30,68	49,15	218.073	39,50	117,56%
5 Anni	20,00	79,55	16,85	38,68	228.162	53,10	265,50%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	73,10	0,55	0,76%	73,47	74,09	73,09	149.004
03 Mag 2024	72,55	1,18	1,65%	71,72	72,67	71,045	398.659
02 Mag 2024	71,37	0,19	0,27%	71,49	72,32	70,84	259.225
01 Mag 2024	71,18	-0,79	-1,10%	71,90	71,99	70,72	347.953
30 Apr 2024	71,97	-0,79	-1,09%	72,84	73,25	71,96	270.942
27 Apr 2024	72,76	-2,77	-3,67%	75,43	75,61	72,67	321.086
26 Apr 2024	75,53	-2,80	-3,57%	75,75	78,33	73,43	697.393
25 Apr 2024	78,33	0,26	0,33%	77,78	78,475	77,46	280.972
24 Apr 2024	78,07	2,04	2,68%	76,00	78,23	76,00	242.954
23 Apr 2024	76,03	1,11	1,48%	75,30	76,90	74,85	237.390
20 Apr 2024	74,92	0,70	0,94%	74,12	75,09	74,12	187.823
19 Apr 2024	74,22	0,53	0,72%	73,56	74,90	73,20	254.876
18 Apr 2024	73,69	-1,06	-1,42%	75,40	75,62	73,29	367.551
17 Apr 2024	74,75	0,25	0,34%	74,13	75,16	73,44	278.950
16 Apr 2024	74,50	0,49	0,66%	74,35	75,0286	73,90	368.113
13 Apr 2024	74,01	-0,32	-0,43%	73,89	74,95	73,80	237.506
12 Apr 2024	74,33	-0,15	-0,20%	74,48	74,69	73,655	235.556
11 Apr 2024	74,48	-2,50	-3,25%	75,62	75,62	74,21	245.488
10 Apr 2024	76,98	-0,22	-0,28%	77,43	77,55	76,39	282.794
09 Apr 2024	77,20	1,42	1,87%	76,07	77,23	75,77	288.174
06 Apr 2024	75,78	0,18	0,24%	75,39	76,40	75,39	161.593
05 Apr 2024	75,60	-0,94	-1,23%	77,24	77,425	75,381	175.159