Dati storici Covenant Logistics - CVLG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,82	29,4699	26,61	28,10	188.522	1,50	5,39%
1 Mese	27,38	29,4699	25,95	27,50	106.829	1,94	7,09%
3 Mesi	25,13	30,77	25,13	28,09	70.084	4,19	16,67%
6 Mesi	25,475	30,77	24,585	27,20	57.140	3,85	15,09%
1 Anno	25,475	30,77	24,585	27,20	57.140	3,85	15,09%
3 Anni	25,475	30,77	24,585	27,20	57.140	3,85	15,09%
5 Anni	25,475	30,77	24,585	27,20	57.140	3,85	15,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
17 Gen 2025	28,09	0,43	1,55%	27,69	28,20	27,69	87.785
16 Gen 2025	27,66	0,49	1,80%	27,74	27,91	27,45	50.622
15 Gen 2025	27,17	0,44	1,65%	27,04	27,2882	26,73	82.448
14 Gen 2025	26,73	0,45	1,71%	26,00	26,81	25,95	88.840
11 Gen 2025	26,28	-0,83	-3,06%	26,45	26,735	26,135	71.482
09 Gen 2025	27,11	0,28	1,04%	26,73	27,16	26,51	120.441
08 Gen 2025	26,83	-0,41	-1,51%	27,39	27,39	26,63	170.369
07 Gen 2025	27,24	-0,94	-3,34%	28,04	28,20	27,17	114.505
04 Gen 2025	28,18	1,29	4,80%	27,29	28,35	27,00	92.144
03 Gen 2025	26,89	-0,37	-1,34%	27,86	27,94	26,865	119.845
01 Gen 2025	27,255	0,15	0,57%	26,94	27,505	26,94	59.568
31 Dic 2024	27,10	-0,22	-0,79%	27,38	27,38	26,854	64.306
28 Dic 2024	27,315	-0,37	-1,32%	27,42	27,61	26,955	73.522