Dati storici Capcom - CPK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,925	16,005	15,565	15,74	421	0,05	0,31%
1 Mese	15,72	16,645	15,565	15,91	811	0,255	1,62%
3 Mesi	36,42	39,00	15,04	18,55	817	-20,45	-56,14%
6 Mesi	30,34	39,00	15,04	24,10	625	-14,37	-47,35%
1 Anno	38,88	40,14	15,04	25,80	502	-22,91	-58,91%
3 Anni	38,88	40,14	15,04	25,80	502	-22,91	-58,91%
5 Anni	38,88	40,14	15,04	25,80	502	-22,91	-58,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mag 2024	15,955	0,13	0,82%	15,955	15,955	15,955	84
24 Mag 2024	15,825	0,01	0,09%	16,005	16,005	15,81	103
23 Mag 2024	15,81	0,25	1,57%	15,96	15,96	15,81	921
22 Mag 2024	15,565	-0,27	-1,71%	15,71	15,785	15,565	655
21 Mag 2024	15,835	-0,47	-2,85%	15,925	15,925	15,825	342
20 Mag 2024	16,30	0,22	1,37%	16,095	16,30	16,095	600
17 Mag 2024	16,08	-0,07	-0,43%	16,10	16,265	16,08	361
16 Mag 2024	16,15	0,10	0,65%	16,485	16,645	16,15	1.712
15 Mag 2024	16,045	-0,23	-1,41%	15,91	16,045	15,795	209
14 Mag 2024	16,275	0,39	2,46%	16,075	16,275	16,075	402
13 Mag 2024	15,885	-0,15	-0,94%	15,745	15,90	15,71	1.013
10 Mag 2024	16,035	0,21	1,30%	16,085	16,085	16,035	1.399
09 Mag 2024	15,83	0,09	0,54%	15,84	15,84	15,63	147
08 Mag 2024	15,745	-0,36	-2,24%	15,67	15,80	15,625	1.386
07 Mag 2024	16,105	0,39	2,48%	16,00	16,13	15,845	820
06 Mag 2024	15,715	-0,18	-1,13%	15,775	15,775	15,635	2.359
03 Mag 2024	15,895	-0,06	-0,38%	16,00	16,095	15,895	429
02 Mag 2024	15,955	0,31	1,98%	15,67	15,955	15,67	1.819
30 Apr 2024	15,645	-0,11	-0,70%	15,72	15,72	15,60	652
29 Apr 2024	15,755	-0,06	-0,38%	15,87	16,00	15,745	1.636