Dati storici Corebridge Financial - CRBG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,30	27,48	26,46	26,83	3.459.221	-0,48	-1,76%
1 Mese	28,51	29,295	26,145	27,30	3.596.658	-1,69	-5,93%
3 Mesi	23,37	29,40	23,01	26,02	4.660.741	3,45	14,76%
6 Mesi	20,605	29,40	18,825	23,78	4.403.261	6,22	30,16%
1 Anno	16,80	29,40	14,91	21,84	3.295.902	10,02	59,64%
3 Anni	20,50	29,40	14,01	21,29	2.718.216	6,32	30,83%
5 Anni	20,50	29,40	14,01	21,29	2.718.216	6,32	30,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	26,56	-0,34	-1,26%	26,71	26,9175	26,505	2.671.302
30 Apr 2024	26,90	0,15	0,56%	26,72	27,12	26,70	5.097.144
27 Apr 2024	26,75	0,07	0,26%	26,97	27,31	26,46	2.412.243
26 Apr 2024	26,68	-0,48	-1,77%	26,88	27,07	26,62	3.769.310
25 Apr 2024	27,16	-0,17	-0,62%	27,30	27,48	26,91	3.346.108
24 Apr 2024	27,33	0,25	0,92%	27,21	27,40	26,96	3.392.223
23 Apr 2024	27,08	0,10	0,37%	27,21	27,40	26,82	3.967.911
20 Apr 2024	26,98	0,43	1,62%	26,56	27,00	26,52	3.278.853
19 Apr 2024	26,55	0,18	0,68%	26,60	26,855	26,41	2.120.043
18 Apr 2024	26,37	-0,44	-1,64%	26,93	27,25	26,145	3.379.139
17 Apr 2024	26,81	0,15	0,56%	26,72	26,84	26,38	3.541.576
16 Apr 2024	26,66	-0,12	-0,45%	27,42	27,54	26,46	2.205.796
13 Apr 2024	26,78	-0,51	-1,87%	27,25	27,39	26,65	2.849.234
12 Apr 2024	27,29	-0,07	-0,26%	27,24	27,37	26,93	3.377.625
11 Apr 2024	27,36	0,15	0,55%	27,31	27,775	27,12	5.858.538
10 Apr 2024	27,21	-1,10	-3,89%	28,57	28,62	27,13	4.939.026
09 Apr 2024	28,31	-0,37	-1,29%	28,68	28,92	28,26	3.325.575
06 Apr 2024	28,68	0,58	2,06%	28,10	28,68	28,08	4.259.080
05 Apr 2024	28,10	-0,85	-2,94%	29,09	29,295	28,07	3.473.697
04 Apr 2024	28,95	0,62	2,19%	28,51	29,17	28,48	4.668.730
03 Apr 2024	28,33	0,02	0,07%	28,11	28,515	27,96	5.220.920
02 Apr 2024	28,31	-0,42	-1,46%	28,67	28,725	28,18	4.844.223