Dati storici First Bancorp - FNLC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,04	26,13	25,24	25,87	29.945	-0,32	-1,23%
1 Mese	26,40	26,63	25,035	25,84	29.732	-0,68	-2,58%
3 Mesi	28,61	30,09	24,83	26,67	21.972	-2,89	-10,10%
6 Mesi	24,29	31,05	23,9266	26,89	18.372	1,43	5,89%
1 Anno	23,82	31,05	21,7701	25,69	17.186	1,90	7,98%
3 Anni	30,95	32,05	21,7701	26,87	15.444	-5,23	-16,90%
5 Anni	28,58	36,80	17,6156	26,54	16.113	-2,86	-10,01%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	25,72	0,02	0,08%	25,73	26,00	25,5925	16.231
14 Feb 2025	25,70	-0,12	-0,46%	26,05	26,05	25,5101	25.902
13 Feb 2025	25,82	-0,31	-1,19%	25,68	25,99	25,64	20.411
12 Feb 2025	26,13	0,40	1,55%	25,55	26,13	25,24	38.731
11 Feb 2025	25,73	-0,11	-0,43%	26,06	26,06	25,67	29.505
08 Feb 2025	25,84	-0,23	-0,88%	26,04	26,05	25,475	36.161
07 Feb 2025	26,07	0,33	1,28%	25,81	26,07	25,55	40.301
06 Feb 2025	25,74	0,02	0,08%	25,70	25,81	25,675	22.963
05 Feb 2025	25,72	0,32	1,26%	25,32	25,75	25,32	29.579
04 Feb 2025	25,40	-0,44	-1,70%	25,25	25,515	25,24	26.662
01 Feb 2025	25,84	-0,03	-0,12%	25,98	26,005	25,69	27.686
31 Gen 2025	25,87	-0,14	-0,54%	26,22	26,366	25,77	16.116
30 Gen 2025	26,01	0,60	2,36%	25,33	26,3399	25,21	59.036
29 Gen 2025	25,41	-0,33	-1,28%	25,74	25,86	25,295	23.992
28 Gen 2025	25,74	0,53	2,10%	25,21	26,19	25,145	51.994
25 Gen 2025	25,21	-0,78	-3,00%	25,54	25,54	25,035	26.043
24 Gen 2025	25,99	0,00	0,00%	25,99	25,99	25,99	0
23 Gen 2025	25,99	-0,33	-1,25%	26,20	26,2017	25,83	13.732
22 Gen 2025	26,32	0,18	0,69%	26,41	26,63	26,13	27.145
18 Gen 2025	26,14	-0,01	-0,04%	26,40	26,445	26,01	23.201
17 Gen 2025	26,15	-0,10	-0,38%	26,25	26,30	25,91	29.505