Dati storici Chesapeake Utilities - CPK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	102,29	107,16	102,15	106,01	86.485	2,84	2,78%
1 Mese	107,75	107,75	98,32	103,62	83.789	-2,62	-2,43%
3 Mesi	102,59	108,215	98,245	103,38	119.696	2,54	2,48%
6 Mesi	92,45	108,215	83,795	98,74	182.946	12,68	13,72%
1 Anno	126,36	132,91	83,795	103,03	131.986	-21,23	-16,80%
3 Anni	121,68	146,30	83,795	114,56	86.153	-16,55	-13,60%
5 Anni	92,58	146,30	69,47	106,25	83.840	12,55	13,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	105,13	-1,04	-0,98%	106,50	106,50	105,13	72.166
26 Apr 2024	106,17	-0,72	-0,67%	105,52	106,17	104,74	70.069
25 Apr 2024	106,89	1,22	1,15%	104,78	107,16	104,66	148.732
24 Apr 2024	105,67	-0,05	-0,05%	105,30	106,25	105,01	73.089
23 Apr 2024	105,72	0,91	0,87%	104,80	105,78	103,98	54.486
20 Apr 2024	104,81	2,30	2,24%	102,29	105,02	102,15	86.051
19 Apr 2024	102,51	1,76	1,75%	100,93	102,56	100,74	101.311
18 Apr 2024	100,75	1,09	1,09%	100,47	101,415	100,33	70.937
17 Apr 2024	99,66	-0,84	-0,84%	98,95	99,835	98,32	86.569
16 Apr 2024	100,50	-1,56	-1,53%	101,74	102,22	99,41	78.668
13 Apr 2024	102,06	1,34	1,33%	101,00	102,50	101,00	114.473
12 Apr 2024	100,72	-0,19	-0,19%	101,61	101,61	100,25	70.251
11 Apr 2024	100,91	-3,94	-3,76%	102,655	102,655	100,18	99.980
10 Apr 2024	104,85	0,59	0,57%	104,73	105,62	104,685	67.052
09 Apr 2024	104,26	1,04	1,01%	103,63	104,74	103,31	53.269
06 Apr 2024	103,22	-0,89	-0,85%	103,59	103,97	102,57	81.725
05 Apr 2024	104,11	-0,50	-0,48%	105,71	105,71	103,17	90.323
04 Apr 2024	104,61	-0,45	-0,43%	104,47	105,10	104,10	84.426
03 Apr 2024	105,06	-1,46	-1,37%	106,43	106,43	104,51	102.757
02 Apr 2024	106,52	-0,78	-0,73%	107,75	107,75	105,365	57.816
28 Mar 2024	107,30	0,81	0,76%	106,58	108,215	106,58	128.025