Dati storici Banca IFIS - IF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,79	20,92	19,68	20,44	201.733	0,69	3,49%
1 Mese	17,99	20,92	17,87	19,25	261.791	2,49	13,84%
3 Mesi	16,02	20,92	15,85	17,91	188.110	4,46	27,84%
6 Mesi	15,61	20,92	14,73	17,07	168.668	4,87	31,20%
1 Anno	15,34	20,92	13,75	16,38	139.589	5,14	33,51%
3 Anni	11,41	22,16	10,55	15,59	164.780	9,07	79,49%
5 Anni	16,13	22,16	6,665	13,79	203.162	4,35	26,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
05 Apr 2024	18,34	-0,23	-1,24%	18,30	18,49	17,93	376.477
04 Apr 2024	18,57	0,23	1,25%	18,30	18,75	18,30	253.578
03 Apr 2024	18,34	0,26	1,44%	18,09	18,37	17,98	239.593
02 Apr 2024	18,08	-0,04	-0,22%	18,15	18,65	18,03	286.266
28 Mar 2024	18,12	0,09	0,50%	17,99	18,24	17,87	372.708
27 Mar 2024	18,03	0,13	0,73%	17,95	18,06	17,85	159.524
26 Mar 2024	17,90	0,15	0,85%	17,70	17,95	17,70	228.652