Dati storici Crane NXT - CXT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	60,80	63,00	59,87	60,65	290.760	-0,53	-0,87%
1 Mese	61,82	63,89	59,03	61,40	256.568	-1,55	-2,51%
3 Mesi	60,53	63,89	57,18	60,56	326.812	-0,26	-0,43%
6 Mesi	51,72	63,89	50,31	57,85	349.412	8,55	16,53%
1 Anno	50,98	63,89	48,42	56,72	344.868	9,29	18,22%
3 Anni	42,49	63,89	39,00	54,33	396.815	17,78	41,85%
5 Anni	42,49	63,89	39,00	54,33	396.815	17,78	41,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	60,27	-1,25	-2,03%	61,33	61,43	60,03	229.052
16 Mag 2024	61,52	0,86	1,42%	61,46	63,00	61,21	261.789
15 Mag 2024	60,66	0,09	0,15%	60,87	61,1569	60,115	269.134
14 Mag 2024	60,57	0,33	0,55%	60,59	61,10	59,93	410.635
11 Mag 2024	60,24	-0,38	-0,63%	60,80	61,7648	59,87	283.188
10 Mag 2024	60,62	-1,36	-2,19%	62,89	62,89	59,03	464.397
09 Mag 2024	61,98	-0,70	-1,12%	62,46	62,58	61,69	252.934
08 Mag 2024	62,68	0,64	1,03%	62,35	63,61	62,09	344.789
07 Mag 2024	62,04	0,52	0,85%	62,14	63,27	61,945	234.603
04 Mag 2024	61,52	0,56	0,92%	61,77	62,24	61,155	160.704
03 Mag 2024	60,96	1,34	2,25%	60,17	60,96	59,82	155.176
02 Mag 2024	59,62	-1,19	-1,96%	60,48	60,81	59,50	240.177
01 Mag 2024	60,81	-1,78	-2,84%	62,11	62,365	60,74	272.915
30 Apr 2024	62,59	-0,06	-0,10%	63,00	63,15	62,525	174.882
27 Apr 2024	62,65	0,13	0,21%	62,52	63,14	62,30	167.063
26 Apr 2024	62,52	-0,35	-0,56%	62,50	62,75	62,06	152.672
25 Apr 2024	62,87	-0,37	-0,59%	62,96	63,57	62,26	175.533
24 Apr 2024	63,24	1,45	2,35%	62,05	63,89	62,05	227.208
23 Apr 2024	61,79	0,46	0,75%	61,67	62,535	61,20	289.572
20 Apr 2024	61,33	-0,04	-0,07%	61,82	62,23	60,90	362.786
19 Apr 2024	61,37	-0,07	-0,11%	61,90	62,35	61,24	327.763
18 Apr 2024	61,44	0,06	0,10%	61,73	62,155	60,98	318.646