Dati storici CYRELA REALT ON - CYRE3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,47	21,37	20,37	21,12	7.183.060	0,37	1,81%
1 Mese	25,00	25,22	20,32	22,29	6.983.789	-4,16	-16,64%
3 Mesi	22,62	25,78	20,32	23,15	5.291.521	-1,78	-7,87%
6 Mesi	18,55	25,78	17,44	22,41	5.583.307	2,29	12,35%
1 Anno	14,89	25,90	14,55	21,38	5.748.531	5,95	39,96%
3 Anni	24,58	26,54	11,55	17,82	6.927.038	-3,74	-15,22%
5 Anni	16,83	34,40	11,20	19,91	6.606.785	4,01	23,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	21,08	-0,22	-1,03%	21,10	21,24	20,71	5.461.700
24 Apr 2024	21,30	-0,07	-0,33%	21,25	21,35	20,81	6.119.700
23 Apr 2024	21,37	0,12	0,56%	20,96	21,37	20,70	5.294.100
22 Apr 2024	21,25	0,38	1,82%	21,00	21,33	20,74	6.750.900
19 Apr 2024	20,87	0,24	1,16%	20,47	21,12	20,37	12.288.900
18 Apr 2024	20,63	-0,30	-1,43%	20,97	21,13	20,32	5.673.200
17 Apr 2024	20,93	-0,35	-1,64%	21,70	21,84	20,86	7.946.500
16 Apr 2024	21,28	-0,04	-0,19%	20,90	21,54	20,64	9.792.200
15 Apr 2024	21,32	-1,40	-6,16%	22,73	22,79	21,04	13.089.700
12 Apr 2024	22,72	-1,11	-4,66%	23,75	23,80	22,66	5.182.600
11 Apr 2024	23,83	0,28	1,19%	23,63	24,03	23,34	5.425.700
10 Apr 2024	23,55	-0,90	-3,68%	24,47	24,47	23,51	8.150.100
09 Apr 2024	24,45	0,65	2,73%	23,87	24,55	23,87	5.157.700
08 Apr 2024	23,80	0,37	1,58%	23,50	24,01	23,31	3.890.300
05 Apr 2024	23,43	0,05	0,21%	23,45	23,56	22,95	8.307.500
04 Apr 2024	23,38	-0,48	-2,01%	24,09	24,46	23,29	7.341.700
03 Apr 2024	23,86	-0,06	-0,25%	23,78	23,94	23,18	4.958.500
02 Apr 2024	23,92	-0,44	-1,81%	24,38	24,38	23,63	5.898.600
01 Apr 2024	24,36	-0,49	-1,97%	25,00	25,22	24,31	5.962.400
28 Mar 2024	24,85	-0,22	-0,88%	25,12	25,44	24,83	4.665.400
27 Mar 2024	25,07	0,77	3,17%	24,39	25,27	24,39	6.054.100
26 Mar 2024	24,30	0,22	0,91%	23,96	24,62	23,95	4.750.100