Dati storici Crane - CR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	142,96	146,68	141,82	144,41	218.040	0,95	0,66%
1 Mese	135,40	146,68	128,50	139,31	262.469	8,51	6,29%
3 Mesi	122,85	146,68	118,48	133,20	229.571	21,06	17,14%
6 Mesi	101,31	146,68	99,98	122,75	238.362	42,60	42,05%
1 Anno	76,90	146,68	71,33	102,65	256.606	67,01	87,14%
3 Anni	99,50	146,68	67,28	99,89	279.031	44,41	44,63%
5 Anni	85,18	146,68	36,77	86,39	303.321	58,73	68,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	143,91	-0,36	-0,25%	144,63	145,46	143,44	246.420
10 Mag 2024	144,27	-0,41	-0,28%	144,34	144,85	143,43	297.838
09 Mag 2024	144,68	-0,55	-0,38%	144,74	146,68	143,76	171.027
08 Mag 2024	145,23	0,62	0,43%	144,64	146,52	143,85	279.370
07 Mag 2024	144,61	1,66	1,16%	144,30	146,28	143,6895	160.203
04 Mag 2024	142,95	1,47	1,04%	142,96	144,1961	141,82	181.760
03 Mag 2024	141,48	1,98	1,42%	141,03	141,59	138,13	232.263
02 Mag 2024	139,50	-0,51	-0,36%	140,34	142,30	137,63	391.042
01 Mag 2024	140,01	-4,26	-2,95%	143,36	145,29	139,92	232.832
30 Apr 2024	144,27	-0,08	-0,06%	144,45	145,37	142,21	300.310
27 Apr 2024	144,35	0,37	0,26%	143,86	146,285	143,595	276.355
26 Apr 2024	143,98	1,85	1,30%	140,24	145,80	139,2925	400.763
25 Apr 2024	142,13	4,02	2,91%	139,98	143,67	139,98	496.219
24 Apr 2024	138,11	7,38	5,65%	136,00	139,5411	133,66	424.337
23 Apr 2024	130,73	1,25	0,97%	130,05	131,92	128,70	264.934
20 Apr 2024	129,48	0,09	0,07%	129,43	130,95	128,50	314.804
19 Apr 2024	129,39	-0,74	-0,57%	130,50	131,54	129,36	160.797
18 Apr 2024	130,13	-1,63	-1,24%	132,55	132,55	130,08	152.518
17 Apr 2024	131,76	0,57	0,43%	130,53	133,02	129,07	150.753
16 Apr 2024	131,19	-3,66	-2,71%	136,31	136,7499	131,03	232.212
13 Apr 2024	134,85	-1,96	-1,43%	135,40	137,20	133,945	129.046
12 Apr 2024	136,81	1,55	1,15%	135,34	136,92	134,11	121.462