Dati storici BayCom - BCML

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,32	29,95	26,80	28,81	23.597	1,83	6,70%
1 Mese	24,52	29,95	24,00	27,12	27.323	4,63	18,88%
3 Mesi	22,53	29,95	21,66	25,15	21.881	6,62	29,38%
6 Mesi	20,52	29,95	18,54	23,24	21.663	8,63	42,06%
1 Anno	21,14	29,95	18,54	21,98	23.200	8,01	37,89%
3 Anni	19,24	29,95	15,02	20,40	41.073	9,91	51,51%
5 Anni	22,26	29,95	9,67	18,83	39.212	6,89	30,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	29,15	-0,56	-1,88%	29,98	30,13	28,74	21.044
27 Nov 2024	29,71	0,31	1,05%	29,21	29,95	29,005	38.219
26 Nov 2024	29,40	0,97	3,41%	28,54	29,73	28,54	43.170
23 Nov 2024	28,43	0,85	3,08%	27,78	28,4318	27,52	12.414
22 Nov 2024	27,58	0,44	1,62%	27,83	27,83	27,4426	20.801
21 Nov 2024	27,14	-0,02	-0,07%	27,32	27,32	26,80	14.563
20 Nov 2024	27,16	0,17	0,63%	26,80	27,22	26,80	19.028
19 Nov 2024	26,99	-0,31	-1,14%	27,48	27,57	26,825	20.854
16 Nov 2024	27,30	-0,05	-0,18%	27,58	27,58	26,839	16.185
15 Nov 2024	27,35	-0,13	-0,47%	27,55	27,55	27,025	12.883
14 Nov 2024	27,48	0,39	1,44%	27,45	27,765	27,02	27.644
13 Nov 2024	27,09	0,05	0,18%	27,13	27,50	26,97	21.692
12 Nov 2024	27,04	0,19	0,71%	27,23	27,62	27,01	29.159
09 Nov 2024	26,85	0,05	0,19%	26,99	27,255	24,32	23.817
08 Nov 2024	26,80	-0,70	-2,55%	27,42	27,55	26,75	28.552
07 Nov 2024	27,50	2,41	9,61%	26,77	28,62	26,0351	115.461
06 Nov 2024	25,09	0,74	3,04%	24,42	25,09	24,42	22.385
05 Nov 2024	24,35	-0,06	-0,25%	24,40	24,52	24,00	20.976
01 Nov 2024	24,41	-0,44	-1,77%	25,00	25,00	24,23	17.060
31 Ott 2024	24,85	-0,05	-0,20%	24,93	24,93	24,4674	28.588
30 Ott 2024	24,90	0,34	1,38%	24,52	24,92	24,34	27.924
29 Ott 2024	24,56	-0,17	-0,69%	24,51	24,81	24,2001	36.798
28 Ott 2024	24,73	0,41	1,69%	24,35	24,85	24,25	19.719