Serie storiche FB Bancorp
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2025 | 11,25 | -0,14 | -1,23% | 11,38 | 11,38 | 11,22 | 50.866 |
27 Mar 2025 | 11,39 | -0,03 | -0,26% | 11,43 | 11,50 | 11,35 | 54.302 |
26 Mar 2025 | 11,42 | -0,03 | -0,26% | 11,48 | 11,52 | 11,39 | 99.677 |
25 Mar 2025 | 11,45 | 0,04 | 0,35% | 11,44 | 11,50 | 11,41 | 40.844 |
24 Mar 2025 | 11,41 | 0,00 | 0,00% | 11,38 | 11,48 | 11,38 | 57.176 |
21 Mar 2025 | 11,41 | -0,04 | -0,35% | 11,44 | 11,50 | 11,38 | 55.718 |
20 Mar 2025 | 11,45 | -0,01 | -0,09% | 11,47 | 11,56 | 11,45 | 56.761 |
19 Mar 2025 | 11,46 | 0,12 | 1,06% | 11,36 | 11,55 | 11,33 | 30.993 |
18 Mar 2025 | 11,34 | 0,06 | 0,53% | 11,29 | 11,45 | 11,26 | 59.757 |
17 Mar 2025 | 11,28 | 0,03 | 0,27% | 11,25 | 11,33 | 11,20 | 48.348 |
14 Mar 2025 | 11,25 | 0,08 | 0,72% | 11,21 | 11,29 | 11,21 | 31.421 |
13 Mar 2025 | 11,17 | 0,05 | 0,45% | 11,10 | 11,27 | 11,10 | 47.604 |
12 Mar 2025 | 11,12 | 0,02 | 0,18% | 11,17 | 11,17 | 11,00 | 320.507 |
11 Mar 2025 | 11,10 | 0,04 | 0,36% | 11,05 | 11,19 | 11,035 | 151.420 |
10 Mar 2025 | 11,06 | -0,31 | -2,73% | 11,30 | 11,30 | 11,02 | 114.046 |
08 Mar 2025 | 11,37 | -0,03 | -0,26% | 11,40 | 11,40 | 11,20 | 58.562 |
07 Mar 2025 | 11,40 | 0,09 | 0,80% | 11,28 | 11,40 | 11,20 | 50.524 |
06 Mar 2025 | 11,31 | 0,10 | 0,89% | 11,22 | 11,40 | 11,15 | 129.996 |
05 Mar 2025 | 11,21 | -0,19 | -1,67% | 11,38 | 11,38 | 11,15 | 120.233 |
04 Mar 2025 | 11,40 | 0,22 | 1,97% | 11,20 | 11,56 | 11,20 | 86.579 |
01 Mar 2025 | 11,18 | -0,02 | -0,18% | 11,25 | 11,34 | 11,03 | 337.402 |
28 Feb 2025 | 11,20 | -0,11 | -0,97% | 11,32 | 11,36 | 11,10 | 148.277 |
27 Feb 2025 | 11,31 | 0,16 | 1,43% | 11,16 | 11,35 | 11,16 | 60.535 |
26 Feb 2025 | 11,15 | -0,11 | -0,98% | 11,29 | 11,30 | 11,14 | 103.084 |
25 Feb 2025 | 11,26 | 0,05 | 0,45% | 11,21 | 11,34 | 11,18 | 56.391 |
22 Feb 2025 | 11,21 | -0,24 | -2,10% | 11,45 | 11,49 | 11,115 | 107.123 |
21 Feb 2025 | 11,45 | 0,01 | 0,09% | 11,45 | 11,55 | 11,38 | 68.351 |
20 Feb 2025 | 11,44 | 0,14 | 1,24% | 11,29 | 11,44 | 11,22 | 22.898 |
19 Feb 2025 | 11,30 | -0,09 | -0,79% | 11,47 | 11,54 | 11,23 | 52.076 |
15 Feb 2025 | 11,39 | -0,03 | -0,26% | 11,35 | 11,555 | 11,31 | 118.187 |
14 Feb 2025 | 11,42 | 0,07 | 0,62% | 11,37 | 11,50 | 11,24 | 244.051 |
13 Feb 2025 | 11,35 | 0,03 | 0,27% | 11,28 | 11,48 | 11,28 | 40.371 |
12 Feb 2025 | 11,32 | -0,19 | -1,65% | 11,52 | 11,57 | 11,30 | 71.830 |
11 Feb 2025 | 11,51 | 0,06 | 0,52% | 11,51 | 11,585 | 11,46 | 97.184 |
08 Feb 2025 | 11,45 | -0,01 | -0,09% | 11,45 | 11,52 | 11,23 | 121.698 |
07 Feb 2025 | 11,46 | 0,03 | 0,26% | 11,43 | 11,4922 | 11,42 | 61.758 |
06 Feb 2025 | 11,43 | -0,12 | -1,04% | 11,57 | 11,625 | 11,37 | 70.649 |
05 Feb 2025 | 11,55 | 0,06 | 0,52% | 11,49 | 11,58 | 11,46 | 69.318 |
04 Feb 2025 | 11,49 | -0,20 | -1,71% | 11,61 | 11,65 | 11,45 | 30.095 |
01 Feb 2025 | 11,69 | -0,05 | -0,43% | 11,70 | 11,77 | 11,65 | 36.385 |
31 Gen 2025 | 11,74 | -0,01 | -0,09% | 11,85 | 11,94 | 11,70 | 94.113 |
30 Gen 2025 | 11,75 | -0,03 | -0,25% | 11,73 | 11,8925 | 11,71 | 29.374 |
29 Gen 2025 | 11,78 | -0,06 | -0,51% | 11,9049 | 11,9274 | 11,765 | 35.761 |
28 Gen 2025 | 11,84 | -0,01 | -0,08% | 11,74 | 12,00 | 11,74 | 47.554 |
25 Gen 2025 | 11,85 | -0,01 | -0,08% | 11,94 | 12,14 | 11,85 | 47.440 |
24 Gen 2025 | 11,86 | 0,00 | 0,00% | 11,86 | 11,86 | 11,86 | 0 |
23 Gen 2025 | 11,86 | -0,12 | -1,00% | 11,91 | 12,10 | 11,83 | 150.646 |
22 Gen 2025 | 11,98 | 0,35 | 3,01% | 11,68 | 11,99 | 11,68 | 57.363 |
18 Gen 2025 | 11,63 | -0,13 | -1,11% | 11,80 | 11,81 | 11,59 | 37.662 |
17 Gen 2025 | 11,76 | 0,18 | 1,55% | 11,58 | 11,77 | 11,58 | 25.828 |
16 Gen 2025 | 11,58 | 0,33 | 2,93% | 11,29 | 11,59 | 11,255 | 94.587 |
15 Gen 2025 | 11,25 | 0,17 | 1,53% | 11,09 | 11,28 | 11,09 | 68.621 |
14 Gen 2025 | 11,08 | 0,04 | 0,36% | 11,04 | 11,14 | 10,74 | 119.504 |
11 Gen 2025 | 11,04 | -0,42 | -3,66% | 11,41 | 11,41 | 10,90 | 202.826 |
09 Gen 2025 | 11,46 | -0,27 | -2,30% | 11,71 | 11,83 | 11,36 | 178.390 |
08 Gen 2025 | 11,73 | -0,13 | -1,10% | 11,86 | 12,045 | 11,73 | 88.845 |
07 Gen 2025 | 11,86 | 0,01 | 0,08% | 11,83 | 12,21 | 11,83 | 54.809 |
04 Gen 2025 | 11,85 | -0,02 | -0,17% | 11,86 | 11,99 | 11,80 | 68.124 |
03 Gen 2025 | 11,87 | -0,05 | -0,42% | 12,02 | 12,12 | 11,85 | 67.201 |
01 Gen 2025 | 11,92 | 0,06 | 0,51% | 11,87 | 11,98 | 11,85 | 42.329 |
31 Dic 2024 | 11,86 | -0,17 | -1,41% | 11,92 | 12,13 | 11,85 | 74.255 |