Dati storici Fastned BV - FAST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,75	24,75	21,55	22,84	28.557	-3,20	-12,93%
1 Mese	25,80	26,60	21,55	24,17	21.891	-4,25	-16,47%
3 Mesi	27,55	28,25	21,55	25,26	16.009	-6,00	-21,78%
6 Mesi	25,00	29,40	21,55	26,16	16.188	-3,45	-13,80%
1 Anno	33,65	36,00	21,55	27,85	19.972	-12,10	-35,96%
3 Anni	60,60	69,00	21,55	40,50	27.508	-39,05	-64,44%
5 Anni	11,00	111,00	6,50	43,86	28.736	10,55	95,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Apr 2024	21,55	-1,05	-4,65%	22,70	22,70	21,55	40.530
22 Apr 2024	22,60	-0,75	-3,21%	23,50	23,50	22,60	20.943
19 Apr 2024	23,35	-0,65	-2,71%	23,80	23,80	23,30	7.300
18 Apr 2024	24,00	0,70	3,00%	23,60	24,40	22,90	28.043
17 Apr 2024	23,30	-1,45	-5,86%	24,75	24,75	23,05	45.971
16 Apr 2024	24,75	0,55	2,27%	24,35	25,00	23,75	51.408
15 Apr 2024	24,20	0,05	0,21%	24,00	24,50	23,80	11.890
12 Apr 2024	24,15	-0,50	-2,03%	24,70	24,70	24,05	14.637
11 Apr 2024	24,65	0,10	0,41%	24,60	24,75	24,35	8.436
10 Apr 2024	24,55	-0,20	-0,81%	24,70	24,90	24,35	6.609
09 Apr 2024	24,75	-0,05	-0,20%	24,95	24,95	24,45	9.170
08 Apr 2024	24,80	0,55	2,27%	24,25	24,95	24,25	13.339
05 Apr 2024	24,25	-0,30	-1,22%	24,50	24,50	24,25	14.426
04 Apr 2024	24,55	-0,40	-1,60%	25,00	25,00	24,55	20.942
03 Apr 2024	24,95	0,10	0,40%	24,95	25,00	24,75	11.937
02 Apr 2024	24,85	-0,85	-3,31%	26,20	26,20	24,85	29.055
28 Mar 2024	25,70	-0,35	-1,34%	26,50	26,60	25,65	33.756
27 Mar 2024	26,05	0,35	1,36%	25,80	26,10	25,70	25.640
26 Mar 2024	25,70	-0,10	-0,39%	26,00	26,00	25,50	17.854
25 Mar 2024	25,80	0,35	1,38%	25,60	26,10	25,50	17.722