Dati storici CareTrust REIT - CTRE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,57	28,45	25,50	26,63	2.226.442	2,88	11,26%
1 Mese	26,52	28,45	24,75	26,11	2.000.301	1,93	7,28%
3 Mesi	26,795	28,45	24,75	26,54	2.082.986	1,66	6,18%
6 Mesi	31,34	33,15	24,75	28,73	2.088.048	-2,89	-9,22%
1 Anno	23,48	33,15	23,26	27,60	1.720.986	4,97	21,17%
3 Anni	17,55	33,15	16,22	24,25	1.185.397	10,90	62,11%
5 Anni	17,55	33,15	16,22	24,25	1.185.397	10,90	62,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	28,42	0,72	2,60%	27,74	28,47	27,71	1.864.074
13 Mar 2025	27,70	0,69	2,55%	27,86	28,36	27,36	2.779.372
12 Mar 2025	27,01	0,94	3,61%	25,99	27,015	25,88	2.517.092
11 Mar 2025	26,07	0,26	1,01%	26,90	26,90	25,665	3.119.526
10 Mar 2025	25,81	-0,04	-0,15%	25,50	26,30	25,50	1.311.258
08 Mar 2025	25,85	0,34	1,33%	25,57	26,05	25,54	1.417.504
07 Mar 2025	25,51	-1,03	-3,88%	26,39	26,51	25,48	1.409.378
06 Mar 2025	26,54	0,20	0,76%	26,13	26,59	26,05	1.440.651
05 Mar 2025	26,34	-0,09	-0,34%	26,43	26,68	26,225	1.752.741
04 Mar 2025	26,43	0,56	2,16%	25,77	26,53	25,64	1.787.449
01 Mar 2025	25,87	-0,15	-0,58%	26,29	26,34	25,56	4.756.639
28 Feb 2025	26,02	0,04	0,15%	25,86	26,2423	25,81	1.621.563
27 Feb 2025	25,98	0,01	0,04%	25,98	26,085	25,80	1.453.087
26 Feb 2025	25,97	0,93	3,71%	25,06	26,14	24,98	1.968.392
25 Feb 2025	25,04	0,11	0,44%	24,96	25,30	24,75	1.607.885
22 Feb 2025	24,93	-0,69	-2,69%	25,74	25,91	24,79	1.829.312
21 Feb 2025	25,62	-0,24	-0,93%	25,73	26,01	25,60	1.309.293
20 Feb 2025	25,86	-0,11	-0,42%	25,84	26,225	25,77	2.503.429
19 Feb 2025	25,97	-0,45	-1,70%	26,40	26,605	25,97	1.646.663