Dati storici CVR Energy - CVI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,10	33,51	28,78	30,14	1.509.819	-3,26	-9,85%
1 Mese	37,39	37,6599	28,78	32,47	887.318	-7,55	-20,19%
3 Mesi	35,30	38,07	28,78	33,88	958.243	-5,46	-15,47%
6 Mesi	33,07	38,07	28,78	32,72	910.122	-3,23	-9,77%
1 Anno	24,74	39,36	22,60	31,91	978.845	5,10	20,61%
3 Anni	23,44	43,61	11,22	28,25	885.988	6,40	27,30%
5 Anni	44,49	55,5228	9,81	27,52	802.541	-14,65	-32,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	29,49	0,06	0,20%	29,61	29,895	28,78	1.374.036
03 Mag 2024	29,43	0,06	0,20%	29,51	29,83	29,00	1.332.875
02 Mag 2024	29,37	-1,01	-3,32%	30,25	30,95	28,95	1.866.802
01 Mag 2024	30,38	-2,74	-8,27%	33,51	33,51	30,32	2.048.354
30 Apr 2024	33,12	-0,10	-0,30%	33,10	33,345	32,70	927.030
27 Apr 2024	33,22	-0,16	-0,48%	33,06	33,395	32,80	727.438
26 Apr 2024	33,38	-0,19	-0,57%	33,24	33,47	32,64	489.006
25 Apr 2024	33,57	-0,12	-0,36%	33,51	33,63	32,99	579.670
24 Apr 2024	33,69	0,59	1,78%	32,97	34,0799	32,70	764.223
23 Apr 2024	33,10	0,28	0,85%	32,71	33,61	32,45	594.989
20 Apr 2024	32,82	0,27	0,83%	32,50	33,01	32,3985	682.379
19 Apr 2024	32,55	-0,86	-2,57%	33,51	33,52	32,515	615.354
18 Apr 2024	33,41	-0,52	-1,53%	33,99	34,18	33,34	562.152
17 Apr 2024	33,93	-0,58	-1,68%	34,42	34,51	33,54	639.727
16 Apr 2024	34,51	-0,63	-1,79%	35,23	35,3199	34,28	589.337
13 Apr 2024	35,14	-0,28	-0,79%	35,66	36,06	34,81	743.976
12 Apr 2024	35,42	0,39	1,11%	35,24	35,68	34,75	729.055
11 Apr 2024	35,03	-0,22	-0,62%	35,18	35,54	34,48	887.733
10 Apr 2024	35,25	-1,07	-2,95%	36,47	36,76	35,05	904.996
09 Apr 2024	36,32	-1,25	-3,33%	37,39	37,6599	36,31	763.166