Dati storici Bankwell Financial - BWFG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,75	33,1235	30,02	31,64	16.634	-0,76	-2,39%
1 Mese	30,11	33,1235	29,35	30,99	15.162	0,88	2,92%
3 Mesi	32,16	35,2464	27,44	31,44	14.596	-1,17	-3,64%
6 Mesi	25,97	35,2464	25,31	30,49	15.381	5,02	19,33%
1 Anno	25,90	35,2464	22,47	28,07	13.644	5,09	19,65%
3 Anni	34,04	36,87	21,22	29,49	20.607	-3,05	-8,96%
5 Anni	28,48	36,87	12,07	26,94	21.483	2,51	8,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Feb 2025	30,99	-0,48	-1,53%	31,08	31,24	30,90	9.489
12 Feb 2025	31,47	-0,09	-0,29%	31,27	31,555	31,00	20.435
11 Feb 2025	31,56	-0,03	-0,09%	31,65	33,1235	31,47	9.403
08 Feb 2025	31,59	-1,07	-3,28%	32,40	32,87	31,41	30.837
07 Feb 2025	32,66	1,05	3,32%	31,75	32,66	31,46	12.070
06 Feb 2025	31,61	0,10	0,32%	31,75	31,75	31,32	18.422
05 Feb 2025	31,51	0,35	1,12%	30,66	31,71	30,45	14.668
04 Feb 2025	31,16	-0,02	-0,06%	30,57	31,16	30,52	10.669
01 Feb 2025	31,18	-0,47	-1,48%	31,70	32,00	31,01	20.751
31 Gen 2025	31,65	0,40	1,28%	31,22	31,90	31,20	15.511
30 Gen 2025	31,25	0,62	2,02%	30,88	31,27	30,69	11.760
29 Gen 2025	30,63	0,20	0,66%	30,66	30,95	30,49	10.350
28 Gen 2025	30,43	0,37	1,23%	30,31	31,00	30,27	16.865
25 Gen 2025	30,06	0,32	1,08%	30,45	30,7499	30,02	9.570
24 Gen 2025	29,74	0,00	0,00%	29,74	29,74	29,74	0
23 Gen 2025	29,74	-0,09	-0,30%	29,99	30,075	29,35	11.677
22 Gen 2025	29,83	-0,22	-0,73%	30,43	30,8054	29,83	7.280
18 Gen 2025	30,05	0,53	1,80%	29,80	30,89	29,35	17.154
17 Gen 2025	29,52	-0,88	-2,89%	30,11	30,16	29,43	21.962
16 Gen 2025	30,40	1,16	3,97%	29,50	30,50	29,50	11.882
15 Gen 2025	29,24	1,11	3,95%	28,21	29,24	28,21	10.054
14 Gen 2025	28,13	0,16	0,57%	27,54	28,49	27,54	12.072