Dati storici Cooper Standard - CPS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,52	16,55	14,785	15,57	70.764	-0,09	-0,58%
1 Mese	15,53	19,21	14,785	16,52	99.135	-0,10	-0,64%
3 Mesi	17,29	19,52	13,18	15,33	161.211	-1,86	-10,76%
6 Mesi	12,35	20,8215	11,81	16,69	178.794	3,08	24,94%
1 Anno	13,45	22,74	9,865	15,43	193.153	1,98	14,72%
3 Anni	29,31	36,40	3,525	12,38	241.510	-13,88	-47,36%
5 Anni	50,78	55,93	3,525	17,79	234.944	-35,35	-69,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	15,43	-0,36	-2,28%	15,47	15,56	15,11	90.825
30 Apr 2024	15,79	-0,21	-1,31%	16,24	16,55	15,59	71.964
27 Apr 2024	16,00	0,63	4,10%	15,50	16,00	15,50	47.011
26 Apr 2024	15,37	-0,08	-0,52%	15,10	15,43	14,785	63.007
25 Apr 2024	15,45	-0,10	-0,64%	15,52	15,76	15,21	80.208
24 Apr 2024	15,55	0,04	0,26%	15,62	16,04	15,38	88.910
23 Apr 2024	15,51	-0,24	-1,52%	15,85	15,865	15,41	58.295
20 Apr 2024	15,75	0,44	2,87%	15,22	15,84	15,22	92.561
19 Apr 2024	15,31	0,17	1,12%	15,15	15,67	15,00	117.026
18 Apr 2024	15,14	-0,32	-2,07%	15,60	15,88	15,03	89.286
17 Apr 2024	15,46	-0,64	-3,98%	15,424	15,7999	15,3301	93.181
16 Apr 2024	16,10	-1,17	-6,77%	17,29	17,38	15,97	119.957
13 Apr 2024	17,27	-1,02	-5,58%	18,11	18,13	16,79	136.634
12 Apr 2024	18,29	0,62	3,51%	17,75	18,73	17,36	149.540
11 Apr 2024	17,67	-1,32	-6,95%	18,28	18,43	17,44	122.769
10 Apr 2024	18,99	0,95	5,27%	18,04	19,21	18,04	147.162
09 Apr 2024	18,04	1,89	11,70%	16,45	18,31	16,45	151.731
06 Apr 2024	16,15	0,30	1,89%	15,78	16,18	15,69	71.586
05 Apr 2024	15,85	-0,13	-0,81%	16,27	16,68	15,73	94.021
04 Apr 2024	15,98	0,30	1,91%	15,53	16,04	15,53	78.546
03 Apr 2024	15,68	-0,15	-0,95%	15,49	15,90	15,29	113.104
02 Apr 2024	15,83	-0,73	-4,41%	16,66	16,68	15,67	103.497