Dati storici Crowdstrike - 45C

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	332,30	359,95	321,60	339,97	14.832	1,60	0,48%
1 Mese	280,90	359,95	270,85	323,48	9.052	53,00	18,87%
3 Mesi	233,00	359,95	220,55	290,54	7.057	100,90	43,30%
6 Mesi	324,50	367,15	165,00	265,94	11.227	9,40	2,90%
1 Anno	191,00	367,15	165,00	268,96	8.290	142,90	74,82%
3 Anni	137,98	367,15	137,98	260,47	7.248	195,92	141,99%
5 Anni	137,98	367,15	137,98	260,47	7.248	195,92	141,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	328,30	-19,10	-5,50%	327,20	344,50	321,60	32.403
26 Nov 2024	347,40	0,85	0,25%	348,00	350,95	343,05	7.492
25 Nov 2024	346,55	-10,60	-2,97%	355,85	359,95	343,50	14.173
22 Nov 2024	357,15	16,30	4,78%	342,00	357,45	341,05	12.973
21 Nov 2024	340,85	9,10	2,74%	332,30	345,35	330,85	7.120
20 Nov 2024	331,75	-2,45	-0,73%	334,05	338,40	327,05	4.193
19 Nov 2024	334,20	9,60	2,96%	327,50	334,20	318,65	4.777
18 Nov 2024	324,60	4,90	1,53%	321,00	328,80	319,05	7.578
15 Nov 2024	319,70	-7,80	-2,38%	327,00	327,00	315,20	9.820
14 Nov 2024	327,50	-2,90	-0,88%	330,05	332,95	325,30	4.522
13 Nov 2024	330,40	6,65	2,05%	323,65	340,60	321,15	10.858
12 Nov 2024	323,75	2,15	0,67%	322,80	324,00	317,15	9.673
11 Nov 2024	321,60	14,00	4,55%	308,20	321,60	308,10	7.129
08 Nov 2024	307,60	1,00	0,33%	306,25	309,40	301,15	7.331
07 Nov 2024	306,60	8,60	2,89%	297,65	308,55	296,20	10.045
06 Nov 2024	298,00	16,80	5,97%	295,00	302,60	291,00	17.951
05 Nov 2024	281,20	4,90	1,77%	274,50	281,65	274,05	2.778
04 Nov 2024	276,30	-2,90	-1,04%	278,55	279,95	271,55	3.583
01 Nov 2024	279,20	8,35	3,08%	273,45	280,65	272,15	2.147
31 Ott 2024	270,85	-11,60	-4,11%	280,90	282,00	270,85	4.502
30 Ott 2024	282,45	-5,80	-2,01%	288,20	290,40	281,60	5.404
29 Ott 2024	288,25	10,00	3,59%	278,50	289,75	278,25	6.487
28 Ott 2024	278,25	-0,30	-0,11%	278,25	281,60	273,50	5.017