Dati storici CoreCivic - PSRA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,66	21,90	20,58	21,25	471	0,46	2,23%
1 Mese	12,87	23,27	11,895	20,01	3.311	8,25	64,10%
3 Mesi	11,75	23,27	11,09	18,43	1.906	9,37	79,74%
6 Mesi	14,53	23,27	10,09	17,04	1.352	6,59	45,35%
1 Anno	13,35	23,27	10,09	16,38	838	7,77	58,20%
3 Anni	9,94	23,27	9,28	14,50	1.032	11,18	112,47%
5 Anni	9,94	23,27	9,28	14,50	1.032	11,18	112,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
29 Nov 2024	21,05	-0,11	-0,52%	21,05	21,05	21,05	351
28 Nov 2024	21,16	-0,43	-1,99%	21,16	21,16	21,16	12
27 Nov 2024	21,59	1,01	4,91%	21,03	21,59	20,71	313
26 Nov 2024	20,58	-0,62	-2,92%	20,75	20,75	20,58	234
25 Nov 2024	21,20	-0,44	-2,03%	21,33	21,38	20,82	1.450
22 Nov 2024	21,64	0,83	3,99%	20,66	21,90	20,66	348
21 Nov 2024	20,81	0,52	2,56%	20,36	20,81	20,28	364
20 Nov 2024	20,29	-0,45	-2,17%	21,07	21,40	20,15	1.312
19 Nov 2024	20,74	0,61	3,03%	19,775	20,85	19,50	2.266
18 Nov 2024	20,13	-0,02	-0,10%	20,69	20,69	19,63	957
15 Nov 2024	20,15	-0,08	-0,40%	20,64	20,64	19,805	2.660
14 Nov 2024	20,23	-0,17	-0,83%	21,51	21,51	20,23	1.461
13 Nov 2024	20,40	-0,60	-2,86%	21,17	21,49	20,40	3.612
12 Nov 2024	21,00	-1,59	-7,04%	22,76	22,77	20,60	4.572
11 Nov 2024	22,59	1,63	7,78%	21,86	23,27	21,48	8.122
08 Nov 2024	20,96	0,62	3,05%	20,77	22,94	20,00	16.852
07 Nov 2024	20,34	3,78	22,79%	16,69	20,62	16,61	9.340
06 Nov 2024	16,565	3,98	31,62%	15,00	16,83	14,50	9.911
05 Nov 2024	12,585	0,55	4,57%	12,28	12,585	12,28	2.162
04 Nov 2024	12,035	-0,85	-6,56%	12,325	12,325	11,895	230