Dati storici First Advantage - FA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,83	17,39	15,885	16,33	396.562	-0,94	-5,59%
1 Mese	15,56	17,39	14,68	16,07	389.423	0,33	2,12%
3 Mesi	17,09	17,49	14,0106	15,95	549.689	-1,20	-7,02%
6 Mesi	13,66	17,49	13,38	15,93	425.553	2,23	16,33%
1 Anno	12,86	17,49	12,46	15,18	367.883	3,03	23,56%
3 Anni	19,85	24,73	10,07	16,13	445.082	-3,96	-19,95%
5 Anni	19,85	24,73	10,07	16,13	445.082	-3,96	-19,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mag 2024	15,89	-0,10	-0,63%	16,05	16,38	15,885	290.771
11 Mag 2024	15,99	-0,32	-1,96%	16,44	16,44	15,95	269.254
10 Mag 2024	16,31	0,08	0,49%	16,60	17,39	16,065	472.204
09 Mag 2024	16,23	-0,11	-0,67%	16,22	16,39	16,07	347.504
08 Mag 2024	16,34	-0,23	-1,39%	16,68	16,70	16,285	346.186
07 Mag 2024	16,57	-0,23	-1,37%	16,83	16,89	16,50	547.661
04 Mag 2024	16,80	0,21	1,27%	16,80	16,88	16,68	392.309
03 Mag 2024	16,59	0,28	1,72%	16,45	16,65	16,275	292.523
02 Mag 2024	16,31	0,01	0,06%	16,35	16,54	16,07	378.734
01 Mag 2024	16,30	-0,29	-1,75%	16,46	16,58	16,25	276.854
30 Apr 2024	16,59	0,18	1,10%	16,46	16,69	16,46	272.652
27 Apr 2024	16,41	-0,06	-0,36%	16,45	16,55	16,13	271.891
26 Apr 2024	16,47	0,04	0,24%	16,31	16,55	16,17	363.559
25 Apr 2024	16,43	0,02	0,12%	16,28	16,46	15,77	514.764
24 Apr 2024	16,41	0,91	5,87%	15,77	16,685	15,56	979.896
23 Apr 2024	15,50	0,18	1,17%	15,32	15,55	15,005	327.807
20 Apr 2024	15,32	0,46	3,10%	14,87	15,32	14,76	431.785
19 Apr 2024	14,86	0,09	0,61%	14,78	14,99	14,68	395.711
18 Apr 2024	14,77	-0,13	-0,87%	15,04	15,04	14,76	317.069
17 Apr 2024	14,90	-0,25	-1,65%	15,12	15,18	14,84	293.955
16 Apr 2024	15,15	-0,35	-2,26%	15,56	15,63	15,13	296.142