Dati storici Friedman Industries - FRD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,65	16,86	15,37	16,56	14.228	0,16	1,02%
1 Mese	15,26	17,80	15,065	16,73	16.391	0,55	3,60%
3 Mesi	17,74	17,80	13,91	15,77	12.870	-1,93	-10,88%
6 Mesi	14,75	18,48	13,40	15,35	12.266	1,06	7,19%
1 Anno	18,41	19,52	13,40	16,36	15.114	-2,60	-14,12%
3 Anni	8,14	19,52	6,735	12,94	19.791	7,67	94,23%
5 Anni	5,5995	19,52	3,72	11,61	24.813	10,21	182,35%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	15,51	-0,29	-1,84%	15,75	15,82	15,255	15.022
04 Mar 2025	15,80	-0,61	-3,72%	16,50	16,50	15,80	13.264
01 Mar 2025	16,41	-0,36	-2,15%	16,60	16,80	16,41	8.760
28 Feb 2025	16,77	-0,08	-0,47%	16,51	16,86	16,14	6.707
27 Feb 2025	16,85	0,17	1,02%	16,75	16,85	15,9403	29.136
26 Feb 2025	16,68	1,58	10,46%	15,65	16,68	15,37	13.271
25 Feb 2025	15,10	-1,72	-10,23%	16,83	16,84	15,065	15.403
22 Feb 2025	16,82	-0,07	-0,41%	16,64	16,9799	16,5101	5.999
21 Feb 2025	16,89	0,01	0,06%	16,94	16,94	16,51	7.303
20 Feb 2025	16,88	0,01	0,06%	16,86	16,9352	16,66	15.904
19 Feb 2025	16,87	-0,63	-3,60%	17,31	17,59	16,87	12.094
15 Feb 2025	17,50	0,60	3,55%	16,98	17,69	16,6623	24.979
14 Feb 2025	16,90	-0,06	-0,35%	16,80	17,12	16,20	18.458
13 Feb 2025	16,96	-0,22	-1,28%	17,15	17,80	16,96	43.792
12 Feb 2025	17,18	0,38	2,26%	16,71	17,66	16,56	17.751
11 Feb 2025	16,80	-0,15	-0,88%	15,39	17,19	15,39	20.106
08 Feb 2025	16,95	-0,03	-0,18%	16,83	16,95	16,51	7.370
07 Feb 2025	16,98	0,29	1,74%	16,48	17,05	16,28	8.849
06 Feb 2025	16,69	0,63	3,92%	16,49	16,81	16,00	24.568