Dati storici First Financial Bankshares - FFIN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,47	31,21	29,4601	30,01	419.296	0,29	0,95%
1 Mese	31,34	32,27	28,40	30,00	458.129	-0,58	-1,85%
3 Mesi	31,28	33,15	28,40	30,87	469.666	-0,52	-1,66%
6 Mesi	26,07	33,15	24,22	29,83	502.352	4,69	17,99%
1 Anno	28,59	33,15	22,84	28,56	523.833	2,17	7,59%
3 Anni	49,67	55,00	22,84	37,30	486.606	-18,91	-38,07%
5 Anni	31,055	57,7599	20,9888	35,63	477.627	-0,295	-0,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	30,76	0,17	0,56%	31,21	31,21	30,54	262.196
03 Mag 2024	30,59	0,57	1,90%	30,52	30,64	30,13	351.043
02 Mag 2024	30,02	0,46	1,56%	29,78	30,75	29,73	435.505
01 Mag 2024	29,56	-0,15	-0,50%	29,50	29,93	29,4601	389.219
30 Apr 2024	29,71	-0,65	-2,14%	30,45	30,76	29,60	536.995
27 Apr 2024	30,36	-0,05	-0,16%	30,47	30,75	30,18	383.718
26 Apr 2024	30,41	-0,07	-0,23%	30,21	30,47	29,64	437.355
25 Apr 2024	30,48	-0,03	-0,10%	30,13	30,57	29,93	384.527
24 Apr 2024	30,51	0,09	0,30%	30,37	30,88	30,37	393.865
23 Apr 2024	30,42	0,41	1,37%	29,93	30,55	29,71	477.290
20 Apr 2024	30,01	1,21	4,20%	28,57	30,09	28,445	1.110.522
19 Apr 2024	28,80	0,15	0,52%	28,67	29,075	28,40	710.649
18 Apr 2024	28,65	-0,37	-1,27%	29,40	29,47	28,63	438.488
17 Apr 2024	29,02	-0,29	-0,99%	29,00	29,3479	28,77	407.809
16 Apr 2024	29,31	-0,37	-1,25%	29,73	30,01	28,93	472.968
13 Apr 2024	29,68	-0,53	-1,75%	29,83	30,065	29,53	318.282
12 Apr 2024	30,21	0,29	0,97%	30,18	30,60	29,70	419.398
11 Apr 2024	29,92	-2,06	-6,44%	31,32	31,32	29,52	644.055
10 Apr 2024	31,98	0,35	1,11%	31,84	32,27	31,67	285.015
09 Apr 2024	31,63	0,19	0,60%	31,76	31,94	31,60	268.559