Dati storici Corebridge Financial - CRBG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,52	31,75	29,885	30,84	4.544.619	1,23	4,03%
1 Mese	32,00	33,82	29,82	31,16	4.730.144	-0,25	-0,78%
3 Mesi	29,04	33,82	25,97	29,80	3.764.272	2,71	9,33%
6 Mesi	30,94	33,82	23,97	29,28	3.611.430	0,81	2,62%
1 Anno	20,10	34,66	19,90	27,11	4.043.007	11,65	57,96%
3 Anni	20,50	34,66	14,01	23,98	3.008.600	11,25	54,88%
5 Anni	20,50	34,66	14,01	23,98	3.008.600	11,25	54,88%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	31,75	0,28	0,89%	31,49	32,18	31,49	5.509.018
22 Nov 2024	31,47	0,83	2,71%	30,66	31,64	30,61	6.451.924
21 Nov 2024	30,64	0,21	0,69%	30,48	30,98	30,345	4.110.407
20 Nov 2024	30,43	-0,37	-1,20%	30,31	30,47	29,91	3.783.020
19 Nov 2024	30,80	0,32	1,05%	30,55	31,00	30,44	4.385.024
16 Nov 2024	30,48	-0,05	-0,16%	30,52	30,73	29,885	3.992.722
15 Nov 2024	30,53	-0,23	-0,75%	31,06	31,06	30,33	3.597.355
14 Nov 2024	30,76	0,08	0,26%	30,55	31,21	30,55	5.868.087
13 Nov 2024	30,68	-0,29	-0,94%	31,21	31,24	30,67	4.800.166
12 Nov 2024	30,97	0,15	0,49%	31,20	31,27	30,885	10.497.456
09 Nov 2024	30,82	-1,03	-3,23%	30,88	31,02	30,49	14.126.319
08 Nov 2024	31,85	-1,52	-4,55%	32,67	32,965	31,83	3.879.806
07 Nov 2024	33,37	3,37	11,23%	31,99	33,82	31,7201	6.616.047
06 Nov 2024	30,00	-1,55	-4,91%	31,81	32,28	29,82	6.012.040
05 Nov 2024	31,55	-0,07	-0,22%	31,65	32,13	31,32	2.569.600
01 Nov 2024	31,62	-0,15	-0,47%	31,79	32,11	31,49	2.148.398
31 Ott 2024	31,77	-0,31	-0,97%	31,95	32,14	31,655	2.718.423
30 Ott 2024	32,08	0,08	0,25%	32,05	32,605	32,01	1.935.699
29 Ott 2024	32,00	-0,03	-0,09%	32,02	32,18	31,77	2.709.132
28 Ott 2024	32,03	0,48	1,52%	32,21	32,29	31,75	2.038.900
26 Ott 2024	31,55	-0,33	-1,04%	32,00	32,09	31,38	2.362.360
25 Ott 2024	31,88	0,43	1,37%	31,49	31,93	31,42	2.352.500