Dati storici CI Financial - CIX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,49	16,73	16,17	16,34	294.803	-0,08	-0,49%
1 Mese	17,08	17,13	16,13	16,58	376.619	-0,67	-3,92%
3 Mesi	16,10	17,64	15,43	16,71	373.046	0,31	1,93%
6 Mesi	12,54	17,64	12,54	15,52	442.181	3,87	30,86%
1 Anno	13,36	18,69	12,01	15,13	589.142	3,05	22,83%
3 Anni	19,83	30,88	11,85	17,56	623.724	-3,42	-17,25%
5 Anni	19,30	30,88	10,53	17,78	679.639	-2,89	-14,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	16,26	0,00	0,00%	16,26	16,26	16,26	0
30 Apr 2024	16,26	-0,18	-1,09%	16,40	16,73	16,26	406.709
29 Apr 2024	16,44	0,29	1,80%	16,17	16,52	16,17	272.372
26 Apr 2024	16,15	-0,12	-0,74%	16,30	16,31	16,10	214.169
25 Apr 2024	16,27	-0,24	-1,45%	16,44	16,45	16,23	310.966
24 Apr 2024	16,51	-0,14	-0,84%	16,49	16,71	16,49	189.166
23 Apr 2024	16,65	0,17	1,03%	16,46	16,71	16,46	286.936
22 Apr 2024	16,48	-0,07	-0,42%	16,54	16,61	16,38	194.661
19 Apr 2024	16,55	0,29	1,78%	16,20	16,72	16,13	780.138
18 Apr 2024	16,26	-0,07	-0,43%	16,37	16,42	16,22	250.965
17 Apr 2024	16,33	0,17	1,05%	16,24	16,47	16,19	311.755
16 Apr 2024	16,16	-0,19	-1,16%	16,31	16,38	16,13	191.157
15 Apr 2024	16,35	-0,28	-1,68%	16,65	16,78	16,25	389.189
12 Apr 2024	16,63	-0,22	-1,31%	16,78	16,78	16,52	296.295
11 Apr 2024	16,85	0,35	2,12%	16,57	16,91	16,47	316.928
10 Apr 2024	16,50	-0,26	-1,55%	16,54	16,75	16,42	451.655
09 Apr 2024	16,76	-0,05	-0,30%	16,96	16,96	16,64	393.615
08 Apr 2024	16,81	0,06	0,36%	16,77	16,94	16,69	295.223
05 Apr 2024	16,75	0,04	0,24%	16,74	16,87	16,69	437.435
04 Apr 2024	16,71	-0,19	-1,12%	17,04	17,09	16,70	664.033
03 Apr 2024	16,90	-0,26	-1,52%	17,08	17,13	16,88	716.567
02 Apr 2024	17,16	-0,05	-0,29%	17,15	17,30	17,11	535.607