Dati storici F5 - FFIV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	180,51	186,37	159,005	172,23	1.034.898	-13,89	-7,69%
1 Mese	192,86	196,35	159,005	179,36	545.824	-26,24	-13,61%
3 Mesi	183,06	196,35	159,005	184,36	448.142	-16,44	-8,98%
6 Mesi	151,56	199,4899	149,40	178,15	492.041	15,06	9,94%
1 Anno	133,02	199,4899	129,93	164,19	500.373	33,60	25,26%
3 Anni	183,24	249,00	127,05	172,69	517.575	-16,62	-9,07%
5 Anni	151,58	249,00	79,78	159,96	604.811	15,04	9,92%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	166,62	1,31	0,79%	164,55	170,2499	164,46	1.050.248
01 Mag 2024	165,31	-16,82	-9,24%	163,00	170,00	159,005	2.061.314
30 Apr 2024	182,13	0,19	0,10%	183,86	186,37	180,575	1.030.930
27 Apr 2024	181,94	0,09	0,05%	182,51	183,27	181,88	391.841
26 Apr 2024	181,85	-0,50	-0,27%	180,51	183,48	180,51	640.159
25 Apr 2024	182,35	2,12	1,18%	181,41	182,46	179,395	497.623
24 Apr 2024	180,23	0,68	0,38%	179,93	181,535	179,705	419.512
23 Apr 2024	179,55	2,22	1,25%	178,81	180,72	177,59	424.985
20 Apr 2024	177,33	-2,26	-1,26%	179,61	179,92	176,94	422.725
19 Apr 2024	179,59	-1,71	-0,94%	182,11	182,68	179,36	366.337
18 Apr 2024	181,30	-1,76	-0,96%	183,80	184,02	181,28	377.016
17 Apr 2024	183,06	-0,72	-0,39%	183,525	184,29	182,87	237.892
16 Apr 2024	183,78	-4,21	-2,24%	189,67	189,67	183,71	401.573
13 Apr 2024	187,99	-4,10	-2,13%	190,16	190,25	187,645	292.888
12 Apr 2024	192,09	0,96	0,50%	191,92	192,975	190,13	303.007
11 Apr 2024	191,13	-4,94	-2,52%	194,19	194,25	189,77	328.706
10 Apr 2024	196,07	4,38	2,28%	192,46	196,35	192,46	525.083
09 Apr 2024	191,69	-0,73	-0,38%	191,82	194,58	191,21	507.791
06 Apr 2024	192,42	3,94	2,09%	189,43	192,66	189,23	323.107
05 Apr 2024	188,48	-2,99	-1,56%	192,86	193,83	188,05	313.748
04 Apr 2024	191,47	1,94	1,02%	188,85	192,0398	188,78	404.384
03 Apr 2024	189,53	-0,31	-0,16%	188,48	189,67	187,85	300.245