Dati storici Forvia - FRVIA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	10,70	11,42	8,438	11,02	758.320	-2,26	-21,10%
1 Mese	10,30	11,42	8,438	10,30	974.489	-1,86	-18,04%
3 Mesi	8,394	11,42	8,006	9,57	908.645	0,048	0,57%
6 Mesi	9,55	11,42	7,422	8,90	1.115.977	-1,11	-11,60%
1 Anno	13,795	16,52	7,422	10,83	1.090.442	-5,35	-38,80%
3 Anni	21,20	25,40	7,422	13,82	1.036.793	-12,76	-60,18%
5 Anni	21,20	25,40	7,422	13,82	1.036.793	-12,76	-60,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	8,442	-2,47	-22,62%	9,04	9,208	8,438	6.187.587
27 Feb 2025	10,91	-0,33	-2,89%	11,00	11,125	10,75	1.105.872
26 Feb 2025	11,235	0,20	1,81%	11,15	11,42	11,09	946.229
25 Feb 2025	11,035	-0,03	-0,23%	10,90	11,145	10,79	614.874
24 Feb 2025	11,06	0,26	2,36%	10,98	11,10	10,78	622.705
21 Feb 2025	10,805	0,21	1,93%	10,70	10,93	10,70	501.918
20 Feb 2025	10,60	-0,02	-0,14%	10,685	10,835	10,59	482.403
19 Feb 2025	10,615	-0,39	-3,50%	10,90	10,96	10,51	885.591
18 Feb 2025	11,00	0,04	0,36%	10,97	11,15	10,805	734.213
17 Feb 2025	10,96	-0,20	-1,75%	11,15	11,24	10,96	675.058
14 Feb 2025	11,155	-0,02	-0,18%	11,06	11,225	10,97	1.025.635
13 Feb 2025	11,175	1,09	10,75%	10,36	11,205	10,315	1.533.196
12 Feb 2025	10,09	-0,18	-1,70%	10,30	10,36	10,00	575.949
11 Feb 2025	10,265	0,31	3,15%	9,884	10,265	9,774	710.681
10 Feb 2025	9,952	0,10	1,06%	10,00	10,04	9,738	544.368
07 Feb 2025	9,848	-0,19	-1,91%	10,05	10,18	9,844	642.885
06 Feb 2025	10,04	0,28	2,85%	9,804	10,125	9,734	827.920
05 Feb 2025	9,762	-0,07	-0,75%	9,806	9,906	9,598	952.974
04 Feb 2025	9,836	0,72	7,85%	9,224	9,836	8,948	1.847.568
03 Feb 2025	9,12	-1,02	-10,01%	9,20	9,384	8,77	3.454.599