Dati storici Capcom (PK) - CCOEY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	12,75	13,19	12,40	12,77	10.736	0,16	1,25%
1 Mese	10,695	13,19	10,42	11,81	11.933	2,22	20,71%
3 Mesi	11,485	13,19	10,39	11,22	14.145	1,43	12,41%
6 Mesi	10,59	13,19	9,81	11,08	14.646	2,32	21,91%
1 Anno	9,885	13,19	7,95	10,22	15.208	3,03	30,60%
3 Anni	5,90	13,19	5,48	8,77	11.328	7,01	118,81%
5 Anni	7,73	17,95	5,30	8,75	9.570	5,18	67,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Feb 2025	12,91	0,10	0,78%	13,19	13,19	12,76	19.263
18 Feb 2025	12,81	0,25	1,99%	12,83	12,88	12,7401	11.332
14 Feb 2025	12,56	0,06	0,48%	12,76	12,76	12,50	3.405
13 Feb 2025	12,50	0,03	0,24%	12,75	12,75	12,40	8.942
12 Feb 2025	12,47	-0,09	-0,72%	12,50	12,89	12,40	10.954
11 Feb 2025	12,56	-0,08	-0,63%	12,55	12,70	12,53	13.369
10 Feb 2025	12,64	0,23	1,85%	12,30	12,88	12,30	8.177
07 Feb 2025	12,41	-0,45	-3,50%	12,70	12,94	12,38	9.731
06 Feb 2025	12,86	0,62	5,07%	12,82	12,86	12,7801	10.537
05 Feb 2025	12,24	0,47	3,95%	12,10	12,50	12,10	12.804
04 Feb 2025	11,775	0,19	1,60%	11,70	11,79	11,69	7.570
03 Feb 2025	11,59	0,21	1,85%	11,20	11,90	11,20	8.586
31 Gen 2025	11,38	-0,24	-2,07%	11,4501	11,455	11,3301	7.100
30 Gen 2025	11,62	0,79	7,29%	11,64	11,90	11,59	8.783
29 Gen 2025	10,83	-0,36	-3,17%	10,42	10,85	10,42	22.016
28 Gen 2025	11,185	0,48	4,44%	11,00	11,20	11,00	15.526
27 Gen 2025	10,71	-0,26	-2,37%	11,05	11,05	10,71	16.720
24 Gen 2025	10,97	0,32	2,96%	10,925	11,00	10,925	16.182
23 Gen 2025	10,655	0,12	1,09%	10,695	10,8699	10,5201	15.738
22 Gen 2025	10,54	-0,13	-1,17%	10,80	10,80	10,51	19.672
21 Gen 2025	10,665	0,08	0,80%	10,74	10,7656	10,40	19.823