Dati storici F5 - FFIV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	310,18	310,37	293,13	304,59	476.105	-16,97	-5,47%
1 Mese	266,19	312,7604	258,06	297,70	738.978	27,02	10,15%
3 Mesi	250,00	312,7604	248,02	276,15	567.009	43,21	17,28%
6 Mesi	199,56	312,7604	197,34	245,67	593.329	93,65	46,93%
1 Anno	186,14	312,7604	159,005	215,62	544.133	107,07	57,52%
3 Anni	190,71	312,7604	127,05	177,76	532.965	102,50	53,75%
5 Anni	129,52	312,7604	79,78	173,04	592.478	163,69	126,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	295,56	-9,04	-2,97%	305,51	305,95	294,78	463.088
21 Feb 2025	304,60	-5,48	-1,77%	307,825	307,825	301,34	407.929
20 Feb 2025	310,08	2,49	0,81%	306,99	310,20	304,88	441.435
19 Feb 2025	307,59	-2,59	-0,84%	310,16	310,37	305,62	575.932
15 Feb 2025	310,18	-0,27	-0,09%	309,07	310,8599	308,02	430.011
14 Feb 2025	310,45	-0,15	-0,05%	311,78	312,7604	308,54	477.937
13 Feb 2025	310,60	2,21	0,72%	302,52	310,63	301,34	777.186
12 Feb 2025	308,39	0,04	0,01%	307,03	310,76	307,03	513.158
11 Feb 2025	308,35	1,75	0,57%	309,21	310,775	306,56	440.978
08 Feb 2025	306,60	-0,84	-0,27%	308,50	310,14	304,43	477.820
07 Feb 2025	307,44	4,12	1,36%	304,35	308,32	303,81	618.023
06 Feb 2025	303,32	3,54	1,18%	298,47	303,51	297,17	477.379
05 Feb 2025	299,78	4,59	1,55%	298,61	301,02	295,85	774.727
04 Feb 2025	295,19	-2,07	-0,70%	294,59	295,45	287,565	786.533
01 Feb 2025	297,26	-4,22	-1,40%	302,29	304,00	296,98	681.188
31 Gen 2025	301,48	1,02	0,34%	304,36	307,49	299,6578	919.356
30 Gen 2025	300,46	30,74	11,40%	307,00	308,00	277,14	2.421.999
29 Gen 2025	269,72	6,71	2,55%	263,47	270,03	262,11	1.284.239
28 Gen 2025	263,01	-9,98	-3,66%	266,19	268,32	258,06	912.352
25 Gen 2025	272,99	0,91	0,33%	272,21	274,64	270,997	413.330