Dati storici Banca IFIS - IF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,52	22,22	21,18	21,83	120.449	-0,26	-1,21%
1 Mese	21,08	22,22	20,44	21,33	96.832	0,18	0,85%
3 Mesi	21,20	22,22	18,33	21,00	94.290	0,06	0,28%
6 Mesi	18,09	22,22	17,93	20,33	141.661	3,17	17,52%
1 Anno	16,16	22,22	14,73	18,36	147.010	5,10	31,56%
3 Anni	17,18	22,22	10,55	16,59	151.917	4,08	23,75%
5 Anni	14,68	22,22	6,665	14,24	183.628	6,58	44,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Ott 2024	21,48	0,08	0,37%	21,46	21,72	21,30	54.575
01 Ott 2024	21,40	-0,56	-2,55%	21,82	21,92	21,20	149.709
30 Set 2024	21,96	-0,24	-1,08%	22,14	22,14	21,82	72.547
27 Set 2024	22,20	0,22	1,00%	21,96	22,22	21,88	105.640
26 Set 2024	21,98	0,50	2,33%	21,52	22,04	21,52	219.776
25 Set 2024	21,48	0,04	0,19%	21,40	21,56	21,34	35.197
24 Set 2024	21,44	0,06	0,28%	21,36	21,64	21,32	100.519
23 Set 2024	21,38	0,08	0,38%	21,28	21,46	21,12	59.418
20 Set 2024	21,30	-0,06	-0,28%	21,22	21,50	21,22	250.286
19 Set 2024	21,36	0,08	0,38%	21,42	21,50	21,20	70.177
18 Set 2024	21,28	0,24	1,14%	20,98	21,36	20,90	88.603
17 Set 2024	21,04	0,16	0,77%	20,88	21,10	20,80	63.668
16 Set 2024	20,88	-0,06	-0,29%	21,00	21,00	20,78	47.166
13 Set 2024	20,94	0,16	0,77%	20,76	20,96	20,64	39.891
12 Set 2024	20,78	0,18	0,87%	20,70	20,86	20,58	49.262
11 Set 2024	20,60	-0,18	-0,87%	20,74	20,98	20,44	78.700
10 Set 2024	20,78	-0,22	-1,05%	21,08	21,16	20,62	103.545
09 Set 2024	21,00	0,16	0,77%	20,80	21,18	20,80	212.088
06 Set 2024	20,84	-0,34	-1,61%	21,10	21,26	20,80	82.907
05 Set 2024	21,18	0,04	0,19%	21,08	21,34	21,00	52.960
04 Set 2024	21,14	0,26	1,25%	20,60	21,28	20,34	156.391
03 Set 2024	20,88	-0,36	-1,69%	21,24	21,24	20,72	94.868