Dati storici First Bancorp - FNLC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,75	27,25	25,165	26,39	20.432	-1,54	-5,76%
1 Mese	27,90	28,36	25,165	27,03	19.399	-2,69	-9,64%
3 Mesi	27,89	31,05	25,165	27,97	16.862	-2,68	-9,61%
6 Mesi	23,82	31,05	23,28	27,13	16.837	1,39	5,84%
1 Anno	26,30	31,05	21,7701	25,62	15.958	-1,09	-4,14%
3 Anni	33,40	36,80	21,7701	27,19	15.269	-8,19	-24,52%
5 Anni	29,87	36,80	17,6156	26,59	15.753	-4,66	-15,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Gen 2025	25,21	-0,52	-2,02%	25,70	25,71	24,89	30.567
09 Gen 2025	25,73	-0,35	-1,34%	25,78	26,0406	25,59	14.031
08 Gen 2025	26,08	-0,35	-1,32%	26,43	26,43	26,0304	19.617
07 Gen 2025	26,43	-0,68	-2,51%	26,98	27,18	26,30	29.692
04 Gen 2025	27,11	0,48	1,80%	26,64	27,25	26,57	19.933
03 Gen 2025	26,63	-0,72	-2,63%	27,41	27,41	26,51	22.885
01 Gen 2025	27,35	0,41	1,52%	26,80	27,60	26,80	20.638
31 Dic 2024	26,94	-0,13	-0,48%	26,99	27,2849	26,77	6.989
28 Dic 2024	27,07	-0,35	-1,28%	27,18	27,41	26,91	12.993
27 Dic 2024	27,42	-0,15	-0,54%	27,44	27,62	27,20	11.446
24 Dic 2024	27,57	0,63	2,34%	27,08	27,57	27,06	11.223
24 Dic 2024	26,94	-0,77	-2,78%	27,59	27,59	26,52	31.820
21 Dic 2024	27,71	1,22	4,61%	25,72	27,78	25,72	67.337
20 Dic 2024	26,49	-0,08	-0,30%	26,65	27,08	26,38	18.931
19 Dic 2024	26,57	-1,21	-4,36%	28,12	28,33	26,12	26.302
18 Dic 2024	27,78	-0,58	-2,05%	28,34	28,34	27,58	13.742
17 Dic 2024	28,36	0,20	0,71%	27,95	28,36	27,90	8.603
14 Dic 2024	28,16	-0,14	-0,49%	28,06	28,19	27,69	10.266
13 Dic 2024	28,30	-0,33	-1,15%	28,71	28,71	27,77	22.856
12 Dic 2024	28,63	0,08	0,28%	28,91	29,02	28,60	21.433