Dati storici C and F Financial - CFFI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	84,43	86,49	79,59	83,72	8.589	-5,24	-6,21%
1 Mese	74,46	89,90	71,36	80,51	11.537	4,73	6,35%
3 Mesi	74,14	89,90	66,29	76,35	10.756	5,05	6,81%
6 Mesi	53,96	89,90	53,64	70,55	9.082	25,23	46,76%
1 Anno	52,95	89,90	33,5101	55,60	11.449	26,24	49,56%
3 Anni	50,91	89,90	33,5101	55,22	8.281	28,28	55,55%
5 Anni	50,68	89,90	28,00	50,02	8.524	28,51	56,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	79,19	-1,14	-1,42%	80,25	80,80	79,19	7.381
21 Feb 2025	80,33	-4,37	-5,16%	83,78	84,48	80,23	10.114
20 Feb 2025	84,70	-1,33	-1,55%	85,09	85,70	84,70	9.687
19 Feb 2025	86,03	2,20	2,62%	83,32	86,49	83,32	10.592
15 Feb 2025	83,83	-1,22	-1,43%	84,43	84,43	83,83	3.963
14 Feb 2025	85,05	0,25	0,29%	86,17	86,58	83,32	10.451
13 Feb 2025	84,80	-1,31	-1,52%	85,13	87,77	84,80	16.091
12 Feb 2025	86,11	-0,59	-0,68%	85,47	88,60	85,26	11.410
11 Feb 2025	86,70	2,96	3,53%	84,50	89,90	81,24	12.348
08 Feb 2025	83,74	-2,94	-3,39%	86,00	87,59	83,74	9.113
07 Feb 2025	86,68	6,10	7,57%	80,60	86,68	80,45	18.015
06 Feb 2025	80,58	3,50	4,53%	77,60	80,58	77,60	11.200
05 Feb 2025	77,085	2,01	2,67%	75,92	77,54	73,30	14.823
04 Feb 2025	75,08	-1,34	-1,75%	75,53	76,9557	74,29	7.630
01 Feb 2025	76,42	0,36	0,47%	77,46	79,32	75,62	14.313
31 Gen 2025	76,06	1,71	2,30%	73,93	77,29	73,93	8.268
30 Gen 2025	74,35	0,25	0,34%	73,44	74,725	72,11	15.097
29 Gen 2025	74,10	-1,30	-1,72%	75,43	75,43	73,10	5.267
28 Gen 2025	75,40	2,30	3,15%	72,94	76,11	72,94	14.539
25 Gen 2025	73,10	-0,33	-0,45%	74,46	76,09	71,36	16.285