Dati storici Forvia - 1FRVIA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,83	16,515	14,925	16,03	36.451	-0,87	-5,50%
1 Mese	14,80	16,515	14,17	15,34	37.487	0,16	1,08%
3 Mesi	13,50	16,515	12,98	14,32	53.604	1,46	10,81%
6 Mesi	16,825	21,61	12,17	15,25	55.458	-1,87	-11,08%
1 Anno	21,30	25,43	12,17	16,68	40.577	-6,34	-29,77%
3 Anni	21,30	25,43	12,17	16,68	40.577	-6,34	-29,77%
5 Anni	21,30	25,43	12,17	16,68	40.577	-6,34	-29,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	15,38	-0,27	-1,73%	15,535	15,535	15,15	28.419
20 Mag 2024	15,65	-0,36	-2,25%	15,975	15,975	15,65	14.949
17 Mag 2024	16,01	-0,39	-2,38%	16,42	16,515	15,825	38.864
16 Mag 2024	16,40	0,19	1,17%	16,21	16,43	16,08	32.517
15 Mag 2024	16,21	0,35	2,17%	15,83	16,345	15,63	67.505
14 Mag 2024	15,865	0,74	4,89%	15,25	15,98	15,125	92.951
13 Mag 2024	15,125	0,39	2,61%	14,76	15,135	14,65	21.501
10 Mag 2024	14,74	-0,05	-0,34%	14,82	15,015	14,70	16.249
09 Mag 2024	14,79	-0,02	-0,14%	14,825	14,92	14,72	9.527
08 Mag 2024	14,81	-0,60	-3,89%	15,165	15,38	14,70	59.621
07 Mag 2024	15,41	0,15	0,98%	15,50	15,56	15,305	20.245
06 Mag 2024	15,26	0,17	1,13%	15,115	15,55	15,005	32.619
03 Mag 2024	15,09	-0,22	-1,44%	15,255	15,65	15,09	19.984
02 Mag 2024	15,31	0,39	2,58%	15,00	15,75	14,91	73.742
30 Apr 2024	14,925	-0,03	-0,17%	14,76	15,66	14,76	76.451
29 Apr 2024	14,95	0,59	4,11%	14,38	14,99	14,38	38.797
26 Apr 2024	14,36	0,12	0,84%	14,26	14,63	14,21	43.434
25 Apr 2024	14,24	-0,14	-0,97%	14,315	14,525	14,17	13.910
24 Apr 2024	14,38	-0,16	-1,10%	14,80	14,80	14,355	10.962
23 Apr 2024	14,54	-0,12	-0,82%	14,81	14,82	14,40	17.454
22 Apr 2024	14,66	0,50	3,53%	14,49	14,95	14,13	51.950