Dati storici Cbrain - C6F

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,26	21,40	18,94	19,60	337	2,14	11,11%
1 Mese	26,10	26,50	17,88	19,97	836	-4,70	-18,01%
3 Mesi	24,85	27,80	17,88	20,86	431	-3,45	-13,88%
6 Mesi	27,80	28,75	17,88	22,32	279	-6,40	-23,02%
1 Anno	49,15	54,00	17,88	32,10	281	-27,75	-56,46%
3 Anni	45,75	54,00	17,88	34,08	305	-24,35	-53,22%
5 Anni	45,75	54,00	17,88	34,08	305	-24,35	-53,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	20,60	0,80	4,04%	20,20	20,65	20,20	264
13 Mar 2025	19,80	0,12	0,61%	19,96	19,98	19,80	149
12 Mar 2025	19,68	0,74	3,91%	19,38	19,68	19,38	429
11 Mar 2025	18,94	0,00	0,00%	18,94	18,94	18,94	0,00
10 Mar 2025	18,94	0,00	0,00%	19,26	19,26	18,94	505
07 Mar 2025	18,94	-0,20	-1,04%	18,88	18,94	18,88	86
06 Mar 2025	19,14	0,38	2,03%	19,00	19,14	19,00	620
05 Mar 2025	18,76	0,68	3,76%	18,56	18,76	18,56	101
04 Mar 2025	18,08	-0,28	-1,53%	18,08	18,08	17,88	70
03 Mar 2025	18,36	-0,20	-1,08%	18,70	18,70	18,22	50
28 Feb 2025	18,56	-1,44	-7,20%	18,94	18,94	18,56	182
27 Feb 2025	20,00	-0,20	-0,99%	20,15	20,15	20,00	276
26 Feb 2025	20,20	1,02	5,32%	19,12	20,40	19,12	198
25 Feb 2025	19,18	0,26	1,37%	18,88	19,18	18,88	374
24 Feb 2025	18,92	0,80	4,42%	18,32	19,08	18,16	1.431
21 Feb 2025	18,12	-2,48	-12,04%	20,60	20,60	18,06	2.129
20 Feb 2025	20,60	-5,50	-21,07%	26,50	26,50	20,00	7.774
19 Feb 2025	26,10	0,00	0,00%	26,15	26,15	26,10	395
18 Feb 2025	26,10	0,40	1,56%	26,10	26,10	26,10	20
17 Feb 2025	25,70	0,00	0,00%	25,70	25,70	25,70	0,00