Dati storici COPT Defense Properties - CDP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,92	27,18	26,175	26,86	1.158.150	0,23	0,85%
1 Mese	28,815	29,86	26,175	27,39	1.266.456	-1,67	-5,78%
3 Mesi	32,585	32,885	26,175	28,96	988.669	-5,44	-16,68%
6 Mesi	29,00	34,22	26,175	30,37	1.010.659	-1,85	-6,38%
1 Anno	24,52	34,22	22,20	28,21	882.897	2,63	10,73%
3 Anni	25,31	34,22	22,20	26,90	894.356	1,84	7,27%
5 Anni	25,31	34,22	22,20	26,90	894.356	1,84	7,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	27,15	0,48	1,80%	26,65	27,30	26,65	981.015
07 Mar 2025	26,67	-0,34	-1,26%	26,77	26,98	26,175	952.371
06 Mar 2025	27,01	0,17	0,63%	26,72	27,18	26,51	880.672
05 Mar 2025	26,84	0,15	0,56%	26,60	27,15	26,18	1.228.136
04 Mar 2025	26,69	-0,34	-1,26%	27,00	27,18	26,52	1.151.559
01 Mar 2025	27,03	0,06	0,22%	26,92	27,115	26,65	1.588.280
28 Feb 2025	26,97	-0,17	-0,63%	27,25	27,475	26,895	1.243.897
27 Feb 2025	27,14	0,15	0,56%	26,88	27,335	26,80	736.698
26 Feb 2025	26,99	0,24	0,90%	26,65	27,41	26,65	1.370.376
25 Feb 2025	26,75	-0,02	-0,07%	26,79	27,25	26,73	852.500
22 Feb 2025	26,77	0,04	0,15%	26,72	27,20	26,41	1.224.943
21 Feb 2025	26,73	-0,13	-0,48%	26,79	26,985	26,63	2.128.846
20 Feb 2025	26,86	-0,51	-1,86%	27,18	27,295	26,80	1.340.871
19 Feb 2025	27,37	0,09	0,33%	27,19	27,605	27,05	1.230.046
15 Feb 2025	27,28	-0,57	-2,05%	27,87	28,15	27,18	1.494.665
14 Feb 2025	27,85	-0,25	-0,89%	28,24	28,46	27,78	1.307.849
13 Feb 2025	28,10	-0,35	-1,23%	27,94	28,29	27,81	1.693.012
12 Feb 2025	28,45	-0,35	-1,22%	28,58	28,79	28,33	829.582
11 Feb 2025	28,80	-0,70	-2,37%	29,41	29,60	28,79	1.081.538