Dati storici COPASA ON - CSMG3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,00	22,04	20,75	21,13	1.451.420	-0,46	-2,09%
1 Mese	21,01	22,10	20,53	21,41	1.627.468	0,53	2,52%
3 Mesi	22,39	22,54	19,79	21,11	1.658.584	-0,85	-3,80%
6 Mesi	16,24	22,89	15,63	19,87	1.743.006	5,30	32,64%
1 Anno	16,47	22,89	15,63	19,25	1.884.403	5,07	30,78%
3 Anni	16,13	22,89	11,09	15,96	1.906.269	5,41	33,54%
5 Anni	20,5918	24,8301	10,8357	16,37	1.581.757	0,94824	4,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	21,51	0,64	3,07%	21,02	21,53	20,77	3.586.200
18 Apr 2024	20,87	-0,48	-2,25%	21,24	21,29	20,82	1.649.200
17 Apr 2024	21,35	0,34	1,62%	21,00	21,54	20,99	1.645.300
16 Apr 2024	21,01	-0,31	-1,45%	21,22	21,24	20,75	1.613.200
15 Apr 2024	21,32	0,16	0,76%	21,16	21,36	20,96	1.104.200
12 Apr 2024	21,16	-0,84	-3,82%	22,00	22,04	21,01	1.245.200
11 Apr 2024	22,00	0,23	1,06%	21,80	22,10	21,44	1.125.600
10 Apr 2024	21,77	0,11	0,51%	21,74	21,96	21,38	1.638.400
09 Apr 2024	21,66	0,27	1,26%	21,44	21,83	21,44	1.123.800
08 Apr 2024	21,39	0,24	1,13%	21,21	21,68	21,21	1.407.600
05 Apr 2024	21,15	-0,15	-0,70%	21,30	21,30	20,96	859.800
04 Apr 2024	21,30	-0,33	-1,53%	21,70	21,71	21,14	1.111.900
03 Apr 2024	21,63	0,39	1,84%	21,27	21,70	20,99	1.672.300
02 Apr 2024	21,24	-0,42	-1,94%	21,58	21,66	21,19	2.818.400
01 Apr 2024	21,66	-0,07	-0,32%	21,78	22,08	21,48	1.905.300
28 Mar 2024	21,73	0,09	0,42%	21,64	21,88	21,41	1.353.100
27 Mar 2024	21,64	0,46	2,17%	21,40	21,84	21,30	1.863.200
26 Mar 2024	21,18	-0,48	-2,22%	20,70	21,27	20,53	1.589.300
25 Mar 2024	21,66	0,37	1,74%	21,30	21,90	21,29	1.767.200
22 Mar 2024	21,29	0,44	2,11%	21,01	21,67	20,71	3.428.900
21 Mar 2024	20,85	0,04	0,19%	21,00	21,20	20,77	1.912.600
20 Mar 2024	20,81	0,60	2,97%	20,20	20,81	20,09	853.300