Dati storici Charles River Laboratories - CRL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	155,02	168,02	151,18	157,57	1.409.336	12,62	8,14%
1 Mese	167,91	169,67	150,79	160,66	1.023.079	-0,275	-0,16%
3 Mesi	199,88	203,01	150,79	173,33	821.282	-32,25	-16,13%
6 Mesi	204,53	225,00	150,79	185,25	746.540	-36,90	-18,04%
1 Anno	242,86	275,00	150,79	204,15	663.383	-75,23	-30,97%
3 Anni	291,05	308,15	150,79	213,46	587.009	-123,42	-42,40%
5 Anni	177,85	460,21	95,58	234,61	511.549	-10,22	-5,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	165,00	10,61	6,87%	159,28	166,44	155,15	1.985.131
19 Feb 2025	154,39	2,40	1,58%	151,59	155,69	151,18	1.909.980
15 Feb 2025	151,99	-1,18	-0,77%	155,02	155,02	151,92	841.129
14 Feb 2025	153,17	-0,83	-0,54%	155,02	155,295	152,35	901.104
13 Feb 2025	154,00	-0,90	-0,58%	152,39	154,725	150,79	1.275.976
12 Feb 2025	154,90	-4,99	-3,12%	157,37	158,4825	154,01	946.154
11 Feb 2025	159,89	-3,90	-2,38%	163,98	164,315	157,41	1.709.860
08 Feb 2025	163,79	-2,48	-1,49%	166,85	166,855	162,995	533.525
07 Feb 2025	166,27	0,40	0,24%	167,18	168,84	164,93	1.048.529
06 Feb 2025	165,87	2,75	1,69%	165,84	166,115	163,12	671.049
05 Feb 2025	163,12	1,50	0,93%	162,14	169,67	161,43	1.473.926
04 Feb 2025	161,62	-3,14	-1,91%	161,80	164,28	160,00	796.518
01 Feb 2025	164,76	-0,81	-0,49%	166,07	167,09	164,38	621.656
31 Gen 2025	165,57	3,93	2,43%	164,00	166,20	161,685	896.112
30 Gen 2025	161,64	-2,00	-1,22%	163,00	163,05	159,65	560.891
29 Gen 2025	163,64	-2,20	-1,33%	167,47	167,47	163,16	532.980
28 Gen 2025	165,84	0,87	0,53%	166,55	168,55	164,92	874.439
25 Gen 2025	164,97	-3,25	-1,93%	167,91	168,153	164,71	836.459
24 Gen 2025	168,22	0,00	0,00%	168,22	168,22	168,22	0
23 Gen 2025	168,22	-1,59	-0,94%	167,87	170,83	167,10	946.946
22 Gen 2025	169,81	6,31	3,86%	166,24	171,75	165,00	1.349.471