Dati storici Crowdstrike - 45C

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	338,00	342,15	280,35	304,92	9.134	-19,05	-5,64%
1 Mese	418,25	438,95	280,35	355,82	7.135	-99,30	-23,74%
3 Mesi	339,40	438,95	280,35	361,83	5.169	-20,45	-6,03%
6 Mesi	232,25	438,95	231,20	325,33	6.258	86,70	37,33%
1 Anno	302,60	438,95	165,00	285,42	7.985	16,35	5,40%
3 Anni	137,98	438,95	137,98	274,24	6.947	180,97	131,16%
5 Anni	137,98	438,95	137,98	274,24	6.947	180,97	131,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Mar 2025	321,00	18,25	6,03%	305,65	321,00	303,75	6.598
11 Mar 2025	302,75	15,95	5,56%	283,15	310,55	281,25	7.900
10 Mar 2025	286,80	-21,00	-6,82%	306,85	306,85	280,35	13.265
07 Mar 2025	307,80	-13,80	-4,29%	321,20	322,80	293,50	10.656
06 Mar 2025	321,60	-16,80	-4,96%	338,00	342,15	320,60	7.249
05 Mar 2025	338,40	-29,95	-8,13%	333,95	341,50	319,35	17.088
04 Mar 2025	368,35	3,90	1,07%	366,00	373,25	352,70	9.670
03 Mar 2025	364,45	-6,60	-1,78%	376,60	384,60	361,35	3.062
28 Feb 2025	371,05	4,75	1,30%	366,40	374,25	362,70	3.195
27 Feb 2025	366,30	-10,95	-2,90%	380,50	389,00	366,30	3.663
26 Feb 2025	377,25	16,25	4,50%	362,00	382,45	362,00	5.909
25 Feb 2025	361,00	-13,45	-3,59%	375,20	375,20	351,60	9.359
24 Feb 2025	374,45	-14,95	-3,84%	385,05	390,95	365,45	11.359
21 Feb 2025	389,40	-26,55	-6,38%	414,35	423,00	387,25	9.901
20 Feb 2025	415,95	-16,05	-3,72%	429,55	429,95	400,45	9.021
19 Feb 2025	432,00	0,35	0,08%	435,95	438,95	426,20	2.110
18 Feb 2025	431,65	0,10	0,02%	434,55	436,95	426,75	3.550
17 Feb 2025	431,55	1,55	0,36%	432,95	434,00	431,20	2.430
14 Feb 2025	430,00	-4,10	-0,94%	433,40	433,95	422,25	3.436
13 Feb 2025	434,10	15,80	3,78%	418,25	434,10	413,00	3.277