Dati storici First Merchants - FRME

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,83	35,06	32,70	34,33	311.443	1,30	3,96%
1 Mese	35,05	35,06	32,29	33,69	227.590	-0,92	-2,62%
3 Mesi	32,91	35,51	32,16	33,76	278.547	1,22	3,71%
6 Mesi	26,39	38,16	25,74	33,73	246.731	7,74	29,33%
1 Anno	28,48	38,16	24,66	31,31	234.250	5,65	19,84%
3 Anni	47,54	48,66	24,66	37,25	205.466	-13,41	-28,21%
5 Anni	36,41	50,65	21,18	35,88	204.460	-2,28	-6,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	34,13	-0,33	-0,96%	34,32	34,91	33,7173	233.621
26 Apr 2024	34,46	-0,59	-1,68%	34,81	34,9505	33,395	255.214
25 Apr 2024	35,05	0,33	0,95%	34,20	35,06	34,10	229.180
24 Apr 2024	34,72	0,73	2,15%	34,06	34,95	33,90	203.885
23 Apr 2024	33,99	-0,08	-0,23%	33,97	34,33	33,74	565.117
20 Apr 2024	34,07	1,15	3,49%	32,83	34,12	32,70	307.422
19 Apr 2024	32,92	0,44	1,35%	32,38	33,08	32,38	209.080
18 Apr 2024	32,48	-0,03	-0,09%	32,83	33,00	32,31	156.568
17 Apr 2024	32,51	-0,35	-1,07%	32,51	32,715	32,29	155.966
16 Apr 2024	32,86	-0,24	-0,73%	33,30	33,65	32,48	210.984
13 Apr 2024	33,10	-0,13	-0,39%	32,99	33,35	32,83	211.164
12 Apr 2024	33,23	0,33	1,00%	33,05	33,40	32,685	194.264
11 Apr 2024	32,90	-1,59	-4,61%	33,60	33,69	32,61	355.524
10 Apr 2024	34,49	0,46	1,35%	33,98	34,655	33,88	159.371
09 Apr 2024	34,03	0,40	1,19%	33,65	34,22	33,65	124.510
06 Apr 2024	33,63	-0,07	-0,21%	33,41	33,77	33,36	168.678
05 Apr 2024	33,70	0,25	0,75%	33,82	34,145	33,67	230.606
04 Apr 2024	33,45	-0,19	-0,56%	33,49	33,77	33,31	174.757
03 Apr 2024	33,64	-0,50	-1,46%	33,80	33,985	33,45	237.720
02 Apr 2024	34,14	-0,76	-2,18%	35,05	35,05	34,13	195.247
28 Mar 2024	34,90	0,16	0,46%	34,61	35,20	34,44	277.763
27 Mar 2024	34,74	1,37	4,11%	33,55	34,77	33,55	275.409