Dati storici Covenant Logistics - CVLG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,61	27,61	26,36	26,83	62.250	-0,70	-2,54%
1 Mese	28,16	29,4699	26,36	27,89	101.752	-1,25	-4,44%
3 Mesi	28,5325	30,1167	25,95	27,82	71.815	-1,62	-5,69%
6 Mesi	25,575	30,77	24,585	27,36	60.674	1,34	5,22%
1 Anno	25,475	30,77	24,585	27,30	59.836	1,44	5,63%
3 Anni	25,475	30,77	24,585	27,30	59.836	1,44	5,63%
5 Anni	25,475	30,77	24,585	27,30	59.836	1,44	5,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	26,91	0,26	0,98%	26,68	26,99	26,50	56.589
14 Feb 2025	26,65	0,02	0,08%	26,89	27,05	26,3885	49.852
13 Feb 2025	26,63	-0,43	-1,59%	26,58	26,81	26,36	61.396
12 Feb 2025	27,06	0,27	1,01%	26,56	27,25	26,53	71.951
11 Feb 2025	26,79	-0,11	-0,41%	26,87	27,17	26,7101	47.191
08 Feb 2025	26,90	-0,78	-2,82%	27,61	27,61	26,72	83.697
07 Feb 2025	27,68	0,16	0,58%	27,70	27,76	27,48	59.118
06 Feb 2025	27,52	-0,10	-0,36%	27,67	27,78	27,39	91.506
05 Feb 2025	27,62	0,57	2,11%	26,97	27,655	26,96	79.073
04 Feb 2025	27,05	-0,66	-2,38%	27,22	27,53	26,9987	84.039
01 Feb 2025	27,71	-0,59	-2,08%	28,34	28,34	27,505	114.607
31 Gen 2025	28,30	-0,25	-0,88%	28,37	28,495	28,09	77.873
30 Gen 2025	28,55	-0,09	-0,31%	28,65	29,05	28,25	78.884
29 Gen 2025	28,64	-0,48	-1,65%	28,91	29,235	28,605	109.251
28 Gen 2025	29,12	1,00	3,56%	28,20	29,4699	28,20	180.016
25 Gen 2025	28,12	-0,11	-0,39%	27,60	28,43	26,61	373.308
24 Gen 2025	28,23	0,00	0,00%	28,23	28,23	28,23	0
23 Gen 2025	28,23	0,37	1,33%	27,80	28,40	27,71	102.748
22 Gen 2025	27,86	0,25	0,91%	27,82	28,2499	27,64	89.509
18 Gen 2025	27,61	-0,48	-1,71%	28,16	28,16	27,555	83.279