Dati storici Csx - CXR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,87	32,04	31,24	31,65	525	0,17	0,53%
1 Mese	31,085	32,455	30,315	31,54	462	0,955	3,07%
3 Mesi	34,415	35,085	30,155	32,01	384	-2,38	-6,90%
6 Mesi	31,41	35,085	29,43	31,61	469	0,63	2,01%
1 Anno	34,05	35,48	29,43	31,91	499	-2,01	-5,90%
3 Anni	30,00	35,48	27,00	31,03	349	2,04	6,80%
5 Anni	71,62	87,00	25,20	31,08	298	-39,58	-55,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Feb 2025	31,675	0,25	0,80%	31,81	31,81	31,47	246
04 Feb 2025	31,425	-0,15	-0,46%	31,24	31,425	31,24	41
03 Feb 2025	31,57	-0,22	-0,69%	31,95	31,95	31,255	1.351
31 Gen 2025	31,79	0,06	0,19%	31,525	31,79	31,50	648
30 Gen 2025	31,73	-0,07	-0,20%	31,87	32,01	31,605	341
29 Gen 2025	31,795	0,45	1,42%	31,795	31,795	31,795	30
28 Gen 2025	31,35	-0,68	-2,14%	31,955	32,36	31,35	2.279
27 Gen 2025	32,035	0,86	2,76%	30,975	32,035	30,85	1.379
24 Gen 2025	31,175	-1,28	-3,94%	31,16	31,175	30,315	597
23 Gen 2025	32,455	0,56	1,77%	32,12	32,455	32,12	9
22 Gen 2025	31,89	0,11	0,35%	31,59	32,015	31,59	379
21 Gen 2025	31,78	0,43	1,36%	31,47	31,78	31,47	350
20 Gen 2025	31,355	-0,51	-1,59%	31,815	31,815	31,355	152
17 Gen 2025	31,86	0,32	1,03%	31,945	31,945	31,86	51
16 Gen 2025	31,535	-0,13	-0,39%	31,37	31,535	31,37	14
15 Gen 2025	31,66	0,59	1,88%	31,37	31,66	31,37	262
14 Gen 2025	31,075	-0,06	-0,19%	31,035	31,075	31,035	590
13 Gen 2025	31,135	0,13	0,42%	31,22	31,22	31,135	19
10 Gen 2025	31,005	-0,08	-0,26%	31,60	31,925	31,005	490
09 Gen 2025	31,085	-0,17	-0,54%	31,085	31,085	31,085	20
08 Gen 2025	31,255	0,18	0,58%	31,055	31,255	31,055	49
07 Gen 2025	31,075	0,06	0,21%	30,71	31,11	30,71	185
06 Gen 2025	31,01	-0,55	-1,73%	31,495	31,495	31,01	386