Dati storici CCL Industries (PK) - CCDBF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	49,7305	51,90	49,132	49,56	170	2,17	4,36%
1 Mese	51,645	52,21	47,82	49,29	1.374	0,255	0,49%
3 Mesi	55,1075	56,00	47,82	50,23	824	-3,21	-5,82%
6 Mesi	56,3275	61,266	47,82	56,32	4.422	-4,43	-7,86%
1 Anno	43,78	61,266	43,215	53,34	6.369	8,12	18,55%
3 Anni	48,76	61,266	37,36	52,05	3.086	3,14	6,44%
5 Anni	37,886	61,266	24,203	50,15	2.550	14,01	36,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	51,90	2,57	5,21%	51,10	51,90	51,10	474
19 Feb 2025	49,33	-0,46	-0,92%	49,132	49,33	49,132	120
18 Feb 2025	49,788	0,40	0,81%	49,215	49,788	49,21	277
14 Feb 2025	49,39	-0,18	-0,36%	49,23	49,39	49,23	210
13 Feb 2025	49,57	0,86	1,77%	49,7305	49,7305	49,57	74
12 Feb 2025	48,7085	0,41	0,84%	48,34	48,7085	48,34	14
11 Feb 2025	48,3005	-0,22	-0,45%	48,31	48,31	48,13	150
10 Feb 2025	48,518	0,09	0,18%	48,504	48,518	48,41	185
07 Feb 2025	48,43	-0,52	-1,06%	48,8827	48,8827	48,035	863
06 Feb 2025	48,95	-0,76	-1,52%	49,313	49,4115	48,95	109
05 Feb 2025	49,705	-0,18	-0,35%	49,314	49,705	49,314	1.001
04 Feb 2025	49,88	1,15	2,35%	49,907	49,907	49,88	112
03 Feb 2025	48,735	-0,71	-1,43%	47,82	48,94	47,82	5.462
31 Gen 2025	49,44	-1,26	-2,49%	50,72	50,72	49,44	15.595
30 Gen 2025	50,70	-0,42	-0,81%	51,2205	51,28	50,70	253
29 Gen 2025	51,116	0,00	0,00%	51,116	51,116	51,116	0
28 Gen 2025	51,116	-0,77	-1,49%	51,706	51,706	51,116	44
27 Gen 2025	51,89	-0,32	-0,61%	52,15	52,15	51,89	210
24 Gen 2025	52,21	0,18	0,35%	52,21	52,21	52,21	30
23 Gen 2025	52,026	1,12	2,21%	51,645	52,026	51,645	28
22 Gen 2025	50,903	0,65	1,30%	51,025	51,025	50,8112	905
21 Gen 2025	50,25	0,68	1,37%	49,99	50,25	49,99	314