Dati storici Ceconomy - CEC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	3,328	3,36	3,076	3,21	68.019	-0,078	-2,34%
1 Mese	2,484	3,52	2,45	3,13	89.999	0,766	30,84%
3 Mesi	2,988	9,6754	2,362	2,89	75.588	0,262	8,77%
6 Mesi	2,722	9,6754	2,362	2,93	54.074	0,528	19,40%
1 Anno	2,034	9,6754	1,701	2,67	60.953	1,22	59,78%
3 Anni	3,82	9,6754	1,10	2,27	368.161	-0,57	-14,92%
5 Anni	5,25	9,6754	1,10	3,18	581.757	-2,00	-38,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	3,258	-0,01	-0,18%	3,314	3,33	3,218	20.575
13 Feb 2025	3,264	-0,07	-2,10%	3,298	3,36	3,24	40.596
12 Feb 2025	3,334	0,11	3,48%	3,24	3,334	3,24	58.287
11 Feb 2025	3,222	0,03	1,07%	3,19	3,258	3,076	77.721
10 Feb 2025	3,188	0,05	1,46%	3,172	3,196	3,114	37.554
07 Feb 2025	3,142	-0,14	-4,32%	3,328	3,332	3,134	125.938
06 Feb 2025	3,284	-0,12	-3,53%	3,394	3,478	3,244	211.009
05 Feb 2025	3,404	0,33	10,88%	3,042	3,52	3,026	571.995
04 Feb 2025	3,07	0,10	3,44%	2,974	3,07	2,974	20.978
03 Feb 2025	2,968	-0,05	-1,66%	2,926	3,02	2,924	37.338
31 Gen 2025	3,018	0,00	-0,07%	3,06	3,06	2,92	44.837
30 Gen 2025	3,02	0,07	2,44%	2,946	3,07	2,90	77.824
29 Gen 2025	2,948	-0,01	-0,41%	2,932	2,964	2,874	25.751
28 Gen 2025	2,96	0,25	9,06%	2,77	2,99	2,724	135.270
27 Gen 2025	2,714	-0,03	-1,02%	2,768	2,80	2,714	75.337
24 Gen 2025	2,742	0,12	4,74%	2,632	2,778	2,632	76.138
23 Gen 2025	2,618	0,02	0,77%	2,564	2,644	2,45	87.140
22 Gen 2025	2,598	0,05	1,96%	2,594	2,598	2,534	17.266
21 Gen 2025	2,548	0,03	1,35%	2,514	2,598	2,51	59.428
20 Gen 2025	2,514	0,02	0,96%	2,528	2,554	2,492	7.489
17 Gen 2025	2,49	0,01	0,48%	2,484	2,518	2,484	12.081