Dati storici BayCom - BCML

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,18	26,2602	24,37	25,08	19.439	-1,16	-4,43%
1 Mese	28,20	28,555	24,37	26,53	18.767	-3,18	-11,28%
3 Mesi	27,13	29,47	24,37	26,88	28.114	-2,11	-7,78%
6 Mesi	23,24	30,13	23,00	26,58	25.183	1,78	7,66%
1 Anno	19,75	30,13	18,54	23,79	24.124	5,27	26,68%
3 Anni	22,35	30,13	15,02	20,74	39.949	2,67	11,95%
5 Anni	14,74	30,13	9,67	18,96	38.225	10,28	69,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	25,02	0,63	2,58%	24,73	25,19	24,55	16.480
13 Mar 2025	24,39	-0,70	-2,79%	25,10	25,10	24,37	14.032
12 Mar 2025	25,09	0,15	0,60%	25,02	25,10	24,61	24.701
11 Mar 2025	24,94	0,16	0,65%	24,98	25,43	24,75	20.150
10 Mar 2025	24,78	-1,40	-5,35%	25,93	26,20	24,54	21.169
08 Mar 2025	26,18	-0,09	-0,34%	26,18	26,2602	25,68	17.141
07 Mar 2025	26,27	0,17	0,65%	25,90	26,27	25,665	10.742
06 Mar 2025	26,10	-0,40	-1,49%	26,38	27,14	25,90	52.448
05 Mar 2025	26,495	-0,25	-0,92%	26,71	26,86	26,05	13.720
04 Mar 2025	26,74	-0,76	-2,76%	27,46	27,765	26,74	42.554
01 Mar 2025	27,50	0,26	0,95%	27,40	27,50	27,15	17.479
28 Feb 2025	27,24	-0,36	-1,30%	27,39	27,39	27,05	8.516
27 Feb 2025	27,60	0,23	0,84%	27,26	27,61	27,07	10.309
26 Feb 2025	27,37	0,54	2,01%	27,11	27,66	27,00	18.754
25 Feb 2025	26,83	-0,82	-2,97%	27,83	27,83	26,83	13.584
22 Feb 2025	27,65	-0,15	-0,54%	28,21	28,50	27,49	20.428
21 Feb 2025	27,80	-0,75	-2,63%	28,28	28,49	27,65	12.959
20 Feb 2025	28,55	0,34	1,21%	28,04	28,55	27,775	12.127
19 Feb 2025	28,21	0,19	0,68%	27,93	28,555	27,82	14.653