Dati storici Live Oak Bancshares - LOB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	35,72	36,12	33,875	35,25	225.668	-0,42	-1,18%
1 Mese	37,24	41,555	33,875	37,06	208.239	-1,94	-5,21%
3 Mesi	49,01	50,16	33,875	41,23	183.600	-13,71	-27,97%
6 Mesi	40,90	50,57	33,875	43,29	182.588	-5,60	-13,69%
1 Anno	36,76	50,57	31,03	40,64	178.684	-1,46	-3,97%
3 Anni	30,25	50,57	17,305	34,16	217.310	5,05	16,69%
5 Anni	30,25	50,57	17,305	34,16	217.310	5,05	16,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	35,30	-0,35	-0,98%	35,56	35,57	34,71	200.281
07 Feb 2025	35,65	0,48	1,36%	35,25	36,00	34,84	354.206
06 Feb 2025	35,17	-0,10	-0,28%	35,88	35,88	34,78	196.874
05 Feb 2025	35,27	0,91	2,65%	34,04	35,42	34,04	155.250
04 Feb 2025	34,36	-1,13	-3,18%	34,38	35,00	33,875	191.911
01 Feb 2025	35,49	0,05	0,14%	35,72	36,12	35,21	223.615
31 Gen 2025	35,44	-0,14	-0,39%	35,93	36,02	34,94	215.569
30 Gen 2025	35,58	-0,62	-1,71%	35,88	36,39	35,265	202.329
29 Gen 2025	36,20	0,21	0,58%	35,60	36,50	35,57	168.742
28 Gen 2025	35,99	0,97	2,77%	35,02	36,02	34,99	298.656
25 Gen 2025	35,02	-5,74	-14,08%	34,73	35,50	34,64	284.140
24 Gen 2025	40,76	0,00	0,00%	40,76	40,76	40,76	0
23 Gen 2025	40,76	-0,57	-1,38%	41,01	41,555	40,65	274.110
22 Gen 2025	41,33	0,67	1,65%	40,895	41,4921	40,835	208.093
18 Gen 2025	40,66	0,71	1,78%	40,51	41,09	40,285	150.984
17 Gen 2025	39,95	-0,43	-1,06%	39,99	40,34	39,745	174.859
16 Gen 2025	40,38	1,03	2,62%	41,13	41,19	39,71	116.584
15 Gen 2025	39,35	1,88	5,02%	37,80	39,4418	37,705	160.449
14 Gen 2025	37,47	0,72	1,96%	36,39	37,51	36,06	180.156
11 Gen 2025	36,75	-1,55	-4,05%	37,75	37,75	36,02	181.211