Dati storici CareTrust REIT - CTRE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,13	26,90	25,48	25,98	1.735.971	-0,06	-0,23%
1 Mese	25,31	26,90	24,75	25,95	2.106.427	0,76	3,00%
3 Mesi	28,53	28,74	24,75	26,53	2.088.692	-2,46	-8,62%
6 Mesi	30,17	33,15	24,75	28,78	2.065.545	-4,10	-13,59%
1 Anno	23,43	33,15	23,26	27,58	1.712.314	2,64	11,27%
3 Anni	17,55	33,15	16,22	24,23	1.181.223	8,52	48,55%
5 Anni	17,55	33,15	16,22	24,23	1.181.223	8,52	48,55%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
15 Feb 2025	26,42	-0,10	-0,38%	26,52	26,71	26,23	1.792.845
14 Feb 2025	26,52	0,94	3,67%	26,16	26,7472	25,30	4.322.308
13 Feb 2025	25,58	-0,17	-0,66%	25,31	25,83	25,26	2.990.660