Dati storici Fortescue - FMG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,96	30,50	12,01	24,99	6.425.353	-1,32	-5,08%
1 Mese	24,97	32,00	12,01	25,21	5.400.872	-0,33	-1,32%
3 Mesi	29,32	32,00	10,01	26,18	6.059.630	-4,68	-15,96%
6 Mesi	21,10	32,00	7,01	26,00	5.355.255	3,54	16,78%
1 Anno	21,06	32,00	4,01	23,33	5.643.096	3,58	17,00%
3 Anni	21,75	37,01	0,10	20,18	7.811.047	2,89	13,29%
5 Anni	8,20	37,01	0,10	16,42	9.558.034	16,44	200,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Apr 2024	24,70	0,20	0,82%	24,85	24,98	24,63	3.994.415
19 Apr 2024	24,50	-0,54	-2,16%	24,88	30,50	12,01	8.436.413
18 Apr 2024	25,04	0,04	0,16%	25,30	29,00	24,96	9.211.508
17 Apr 2024	25,00	-0,05	-0,20%	24,85	25,15	24,64	5.336.411
16 Apr 2024	25,05	-0,67	-2,60%	25,60	25,67	24,99	4.614.015
15 Apr 2024	25,72	0,02	0,08%	25,96	25,97	25,42	4.528.420
12 Apr 2024	25,70	-0,11	-0,43%	25,60	27,01	24,50	2.945.257
11 Apr 2024	25,81	0,15	0,58%	25,39	25,96	25,39	4.986.902
10 Apr 2024	25,66	0,32	1,26%	25,46	25,79	25,40	5.013.166
09 Apr 2024	25,34	0,44	1,77%	25,80	25,85	25,22	5.948.065
08 Apr 2024	24,90	0,13	0,52%	24,73	25,14	24,42	5.177.596
05 Apr 2024	24,77	-0,09	-0,36%	24,62	26,51	22,01	4.813.037
04 Apr 2024	24,86	-0,37	-1,47%	25,06	25,09	24,71	5.255.584
03 Apr 2024	25,23	-0,19	-0,75%	25,32	25,55	25,09	4.451.952
02 Apr 2024	25,42	-0,31	-1,20%	26,00	28,01	23,00	5.132.871
28 Mar 2024	25,73	0,55	2,18%	25,58	31,00	25,39	5.547.594
27 Mar 2024	25,18	0,05	0,20%	24,90	32,00	24,84	4.870.299
26 Mar 2024	25,13	-0,41	-1,61%	25,45	25,84	25,01	4.794.602
25 Mar 2024	25,54	0,90	3,65%	24,97	25,96	24,80	6.152.009
22 Mar 2024	24,64	-0,58	-2,28%	25,21	30,50	16,01	6.080.237