Dati storici First Bancorp - FBNC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,68	32,22	30,23	31,20	155.445	0,17	0,54%
1 Mese	34,12	35,04	30,23	32,18	145.309	-2,27	-6,65%
3 Mesi	34,71	36,6368	30,23	33,72	131.943	-2,86	-8,24%
6 Mesi	31,37	38,51	28,5855	34,26	150.640	0,48	1,53%
1 Anno	29,04	38,51	26,00	32,16	159.926	2,81	9,68%
3 Anni	43,085	50,92	26,00	38,46	170.545	-11,24	-26,08%
5 Anni	38,22	50,92	17,319	35,93	153.246	-6,37	-16,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	31,85	0,15	0,47%	32,22	32,22	31,4425	183.116
03 Mag 2024	31,70	0,45	1,44%	31,50	31,76	31,0948	130.827
02 Mag 2024	31,25	0,84	2,76%	30,55	31,72	30,38	201.960
01 Mag 2024	30,41	-0,62	-2,00%	30,74	31,00	30,23	142.849
30 Apr 2024	31,03	-0,49	-1,55%	31,48	32,10	30,98	122.324
27 Apr 2024	31,52	-0,03	-0,10%	31,68	31,99	31,40	179.263
26 Apr 2024	31,55	-2,95	-8,55%	33,81	33,81	31,45	256.236
25 Apr 2024	34,50	0,39	1,14%	33,61	34,60	33,30	147.427
24 Apr 2024	34,11	0,89	2,68%	33,29	34,45	33,1983	140.221
23 Apr 2024	33,22	0,91	2,82%	32,65	33,49	32,41	107.876
20 Apr 2024	32,31	1,05	3,36%	31,07	32,36	31,07	155.237
19 Apr 2024	31,26	0,28	0,90%	31,00	31,55	30,83	168.090
18 Apr 2024	30,98	-0,26	-0,83%	31,48	31,72	30,87	157.564
17 Apr 2024	31,24	-0,56	-1,76%	31,48	31,70	31,10	124.649
16 Apr 2024	31,80	-0,20	-0,63%	32,27	32,58	31,39	117.842
13 Apr 2024	32,00	-0,68	-2,08%	32,40	32,68	31,85	181.163
12 Apr 2024	32,68	-0,06	-0,18%	32,78	33,11	32,21	130.804
11 Apr 2024	32,74	-1,77	-5,13%	33,52	33,755	32,17	198.338
10 Apr 2024	34,51	0,11	0,32%	34,44	35,04	34,34	78.314
09 Apr 2024	34,40	0,36	1,06%	34,35	34,59	34,10	95.882
06 Apr 2024	34,04	-0,16	-0,47%	34,12	34,50	33,89	82.981