Dati storici First Busey - BUSE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,835	25,31	24,37	24,73	225.756	0,045	0,18%
1 Mese	23,03	25,47	22,52	24,19	345.298	1,85	8,03%
3 Mesi	27,35	27,495	21,59	24,32	283.091	-2,47	-9,03%
6 Mesi	25,88	28,30	21,59	25,42	306.906	-1,00	-3,86%
1 Anno	23,00	28,97	21,59	24,92	245.089	1,88	8,17%
3 Anni	27,65	28,97	16,26	23,60	190.122	-2,77	-10,02%
5 Anni	25,87	29,73	11,00	23,01	182.346	-0,99	-3,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	24,88	0,20	0,81%	24,38	25,01	24,309	373.471
19 Feb 2025	24,68	0,15	0,61%	24,50	24,785	24,37	220.215
15 Feb 2025	24,53	-0,52	-2,08%	25,11	25,31	24,51	197.539
14 Feb 2025	25,05	0,36	1,46%	24,88	25,05	24,69	201.810
13 Feb 2025	24,69	-0,61	-2,41%	24,76	25,105	24,685	292.273
12 Feb 2025	25,30	0,79	3,22%	24,50	25,31	24,4201	224.995
11 Feb 2025	24,51	-0,18	-0,73%	25,00	25,085	24,45	248.744
08 Feb 2025	24,69	-0,66	-2,60%	25,60	25,60	24,19	520.222
07 Feb 2025	25,35	0,49	1,97%	25,00	25,47	24,875	337.937
06 Feb 2025	24,86	0,52	2,14%	24,52	24,89	24,155	463.541
05 Feb 2025	24,34	0,59	2,48%	23,60	24,3732	23,60	352.436
04 Feb 2025	23,75	-0,53	-2,18%	23,57	24,20	23,38	268.489
01 Feb 2025	24,28	-0,12	-0,49%	24,59	24,61	24,05	346.560
31 Gen 2025	24,40	0,51	2,13%	23,97	24,69	23,97	322.606
30 Gen 2025	23,89	0,44	1,88%	23,27	24,40	23,21	426.689
29 Gen 2025	23,45	-0,08	-0,34%	23,30	23,60	23,16	595.754
28 Gen 2025	23,53	0,65	2,84%	22,96	23,655	22,96	601.925
25 Gen 2025	22,88	0,13	0,57%	22,70	22,99	22,52	364.708
24 Gen 2025	22,75	0,00	0,00%	22,75	22,75	22,75	0
23 Gen 2025	22,75	-0,45	-1,94%	23,03	23,17	22,66	267.884
22 Gen 2025	23,20	0,07	0,30%	23,30	23,52	23,1899	307.721