Dati storici Banca IFIS - IF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,96	21,54	20,96	21,20	201.489	0,54	2,58%
1 Mese	19,31	21,54	19,07	20,35	205.620	2,19	11,34%
3 Mesi	16,52	21,54	16,39	18,55	189.081	4,98	30,15%
6 Mesi	16,78	21,54	15,43	17,42	169.557	4,72	28,13%
1 Anno	14,99	21,54	13,75	16,60	141.121	6,51	43,43%
3 Anni	11,64	22,16	10,55	15,72	164.836	9,86	84,71%
5 Anni	13,90	22,16	6,665	13,79	201.002	7,60	54,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	21,48	0,14	0,66%	21,42	21,54	21,32	120.697
06 Mag 2024	21,34	0,30	1,43%	21,36	21,46	21,14	169.847
03 Mag 2024	21,04	-0,12	-0,57%	21,20	21,40	20,98	339.558
02 Mag 2024	21,16	0,18	0,86%	20,96	21,22	20,96	175.854
30 Apr 2024	20,98	-0,08	-0,38%	21,02	21,18	20,90	142.499
29 Apr 2024	21,06	0,32	1,54%	20,76	21,16	20,76	192.765
26 Apr 2024	20,74	0,24	1,17%	20,62	20,88	20,52	175.126
25 Apr 2024	20,50	-0,30	-1,44%	20,74	20,86	20,40	84.882
24 Apr 2024	20,80	0,06	0,29%	20,82	20,92	20,48	177.406
23 Apr 2024	20,74	0,42	2,07%	20,38	20,80	20,24	226.461
22 Apr 2024	20,32	-0,02	-0,10%	20,44	20,52	20,14	139.125
19 Apr 2024	20,34	0,26	1,29%	19,90	20,44	19,76	208.061
18 Apr 2024	20,08	0,34	1,72%	19,79	20,16	19,68	257.614
17 Apr 2024	19,74	0,33	1,70%	19,45	19,85	19,37	164.589
16 Apr 2024	19,41	-0,09	-0,46%	19,24	19,45	19,07	224.027
15 Apr 2024	19,50	0,00	0,00%	19,69	19,80	19,40	175.782
12 Apr 2024	19,50	0,06	0,31%	19,65	19,75	19,35	166.835
11 Apr 2024	19,44	-0,39	-1,97%	19,82	19,91	19,23	248.013
10 Apr 2024	19,83	0,77	4,04%	19,31	19,88	19,23	517.631
09 Apr 2024	19,06	0,59	3,19%	18,59	19,40	18,57	478.851
08 Apr 2024	18,47	0,13	0,71%	18,28	18,56	18,16	199.226