Dati storici CoreCivic - CXW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,17	23,32	21,70	22,22	1.098.506	0,16	0,72%
1 Mese	13,19	24,99	12,66	20,69	2.076.876	9,14	69,29%
3 Mesi	13,17	24,99	12,13	17,11	1.261.330	9,16	69,55%
6 Mesi	16,17	24,99	10,74	15,21	1.136.773	6,16	38,10%
1 Anno	14,38	24,99	10,74	14,99	1.006.166	7,95	55,29%
3 Anni	10,44	24,99	7,84	12,15	965.987	11,89	113,89%
5 Anni	15,15	24,99	5,76	10,70	1.259.357	7,18	47,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Nov 2024	22,33	-0,16	-0,71%	22,72	23,32	22,11	726.125
28 Nov 2024	22,49	0,55	2,51%	22,14	22,98	21,9578	1.670.519
27 Nov 2024	21,94	-0,03	-0,14%	21,7559	22,34	21,70	772.910
26 Nov 2024	21,97	-0,04	-0,18%	22,17	22,4787	21,7063	1.186.043
23 Nov 2024	22,01	0,21	0,96%	22,61	23,09	21,41	2.508.200
22 Nov 2024	21,80	0,33	1,54%	21,69	21,89	21,22	683.683
21 Nov 2024	21,47	-0,54	-2,45%	22,00	22,16	21,17	704.172
20 Nov 2024	22,01	0,87	4,12%	21,001	22,05	20,79	1.167.907
19 Nov 2024	21,14	-0,22	-1,03%	21,18	21,33	20,56	1.222.045
16 Nov 2024	21,36	-0,07	-0,33%	21,59	21,86	21,06	1.044.352
15 Nov 2024	21,43	-0,09	-0,42%	21,89	21,99	21,15	1.461.445
14 Nov 2024	21,52	-0,61	-2,76%	22,02	22,53	21,52	2.302.498
13 Nov 2024	22,13	-1,81	-7,56%	23,71	23,85	21,9603	2.266.748
12 Nov 2024	23,94	1,42	6,31%	24,55	24,8385	23,80	3.256.138
09 Nov 2024	22,52	0,44	1,99%	22,55	24,99	21,86	4.020.570
08 Nov 2024	22,08	4,50	25,60%	18,11	22,35	18,11	3.993.877
07 Nov 2024	17,58	3,95	28,98%	17,35	18,235	16,50	6.500.937
06 Nov 2024	13,63	0,44	3,34%	13,39	13,87	13,33	1.160.155
05 Nov 2024	13,19	-0,12	-0,90%	13,19	13,25	12,66	2.377.481