Dati storici Carpenter Technology - CRS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	171,395	186,49	170,89	180,80	652.742	12,46	7,27%
1 Mese	182,71	186,49	163,00	172,33	1.143.496	1,14	0,62%
3 Mesi	157,93	198,24	147,895	173,11	790.432	25,92	16,41%
6 Mesi	105,76	198,24	105,00	156,86	682.806	78,09	73,84%
1 Anno	66,79	198,24	58,8687	124,46	632.832	117,06	175,27%
3 Anni	32,39	198,24	24,76	81,41	478.311	151,46	467,61%
5 Anni	48,49	198,24	13,60	61,39	461.196	135,36	279,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Gen 2025	181,13	-3,64	-1,97%	184,04	184,55	175,34	595.859
07 Gen 2025	184,77	4,64	2,58%	185,56	186,49	182,60	899.737
04 Gen 2025	180,13	4,63	2,64%	176,82	180,965	176,50	509.166
03 Gen 2025	175,50	5,79	3,41%	172,09	179,79	170,89	639.556
01 Gen 2025	169,71	2,39	1,43%	168,99	171,425	168,00	534.244
31 Dic 2024	167,32	-3,34	-1,96%	168,61	169,135	165,1254	430.933
28 Dic 2024	170,66	-4,98	-2,84%	173,73	175,30	168,18	487.603
27 Dic 2024	175,64	1,12	0,64%	173,54	175,725	172,00	319.056
24 Dic 2024	174,52	1,91	1,11%	173,34	175,22	171,84	233.412
24 Dic 2024	172,61	2,64	1,55%	170,00	174,286	167,46	662.661
21 Dic 2024	169,97	0,38	0,22%	164,33	171,145	164,2345	9.790.939
20 Dic 2024	169,59	4,32	2,61%	166,86	170,975	164,85	1.116.876
19 Dic 2024	165,27	-7,29	-4,22%	173,99	176,99	163,00	940.059
18 Dic 2024	172,56	-2,90	-1,65%	173,40	174,80	167,34	898.329
17 Dic 2024	175,46	1,37	0,79%	174,00	177,14	172,6914	608.915
14 Dic 2024	174,09	-3,08	-1,74%	177,00	178,005	172,66	585.378
13 Dic 2024	177,17	-3,85	-2,13%	181,75	182,885	177,03	799.683
12 Dic 2024	181,02	-0,69	-0,38%	182,96	184,00	180,79	697.542
11 Dic 2024	181,71	-2,48	-1,35%	184,65	186,34	180,65	579.560
10 Dic 2024	184,19	-9,33	-4,82%	190,87	190,87	179,47	1.490.477