Dati storici CEB ON - CEBR3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,69	28,98	21,03	25,82	25.240	5,61	25,86%
1 Mese	20,53	28,98	20,16	24,49	9.505	6,77	32,98%
3 Mesi	18,78	28,98	18,13	21,82	6.858	8,52	45,37%
6 Mesi	16,58	28,98	13,99	18,35	8.241	10,72	64,66%
1 Anno	13,55	28,98	11,30	15,96	8.103	13,75	101,48%
3 Anni	39,62	45,904	9,67	16,00	5.479	-12,32	-31,10%
5 Anni	4,76	45,904	4,76	16,18	4.497	22,54	473,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	27,30	-0,10	-0,36%	27,97	28,98	27,30	27.300
23 Apr 2024	27,40	2,40	9,60%	25,19	28,00	25,00	57.800
22 Apr 2024	25,00	3,56	16,60%	21,62	28,00	21,40	58.900
19 Apr 2024	21,44	0,23	1,08%	21,67	21,67	21,03	2.700
18 Apr 2024	21,21	-0,21	-0,98%	21,62	21,69	21,21	3.500
17 Apr 2024	21,42	-0,18	-0,83%	21,69	21,69	21,42	3.300
16 Apr 2024	21,60	0,07	0,33%	21,60	21,60	21,46	1.200
15 Apr 2024	21,53	-0,11	-0,51%	21,62	21,69	21,42	4.600
12 Apr 2024	21,64	0,04	0,19%	21,58	21,64	21,37	4.800
11 Apr 2024	21,60	0,25	1,17%	21,22	21,60	21,20	2.000
10 Apr 2024	21,35	-0,34	-1,57%	21,68	21,68	21,34	2.000
09 Apr 2024	21,69	0,10	0,46%	21,66	21,69	21,40	5.000
08 Apr 2024	21,59	0,30	1,41%	21,29	21,67	20,95	3.500
05 Apr 2024	21,29	0,30	1,43%	20,99	21,30	20,99	2.300
04 Apr 2024	20,99	-0,05	-0,24%	20,95	21,00	20,88	1.300
03 Apr 2024	21,04	-0,16	-0,75%	21,06	21,31	20,71	3.600
02 Apr 2024	21,20	0,31	1,48%	21,00	21,22	20,61	2.600
01 Apr 2024	20,89	-0,31	-1,46%	21,51	21,51	20,87	3.500
28 Mar 2024	21,20	-0,40	-1,85%	21,60	22,00	20,80	9.900
27 Mar 2024	21,60	1,30	6,40%	20,53	21,60	20,16	8.100
26 Mar 2024	20,30	0,41	2,06%	20,00	21,00	19,71	10.900
25 Mar 2024	19,89	0,21	1,07%	19,72	19,90	19,61	1.000