Dati storici Freshpet - FRPT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	104,30	107,87	102,99	104,84	479.342	2,06	1,98%
1 Mese	116,38	117,76	102,99	109,76	468.227	-10,02	-8,61%
3 Mesi	86,85	117,76	85,501	106,12	622.374	19,51	22,46%
6 Mesi	58,90	117,76	54,60	90,21	614.460	47,46	80,58%
1 Anno	65,94	117,76	54,60	79,12	610.348	40,42	61,30%
3 Anni	174,46	187,83	36,02	79,78	645.659	-68,10	-39,03%
5 Anni	44,30	187,83	35,95	80,63	528.424	62,06	140,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	106,36	1,38	1,31%	104,73	107,87	104,02	348.782
26 Apr 2024	104,98	0,38	0,36%	103,69	105,61	102,99	591.735
25 Apr 2024	104,60	-0,64	-0,61%	104,69	105,77	103,57	414.339
24 Apr 2024	105,24	0,49	0,47%	105,06	106,59	104,785	373.543
23 Apr 2024	104,75	0,06	0,06%	105,11	105,53	103,93	325.984
20 Apr 2024	104,69	0,85	0,82%	104,30	106,23	103,51	692.807
19 Apr 2024	103,84	-1,31	-1,25%	105,10	105,405	103,545	310.244
18 Apr 2024	105,15	-0,49	-0,46%	106,55	106,55	104,77	295.903
17 Apr 2024	105,64	-0,05	-0,05%	105,15	105,73	104,57	339.537
16 Apr 2024	105,69	-2,90	-2,67%	109,87	110,67	105,60	366.065
13 Apr 2024	108,59	-3,91	-3,48%	111,98	112,65	108,13	860.791
12 Apr 2024	112,50	-0,25	-0,22%	114,57	114,57	112,37	477.634
11 Apr 2024	112,75	-1,92	-1,67%	112,58	114,63	112,18	523.435
10 Apr 2024	114,67	-1,48	-1,27%	116,07	116,28	113,5872	318.692
09 Apr 2024	116,15	0,13	0,11%	116,20	117,76	115,19	553.250
06 Apr 2024	116,02	4,45	3,99%	112,14	116,62	111,23	535.952
05 Apr 2024	111,57	0,10	0,09%	112,21	113,35	111,05	456.817
04 Apr 2024	111,47	-3,99	-3,46%	114,73	115,625	110,94	484.304
03 Apr 2024	115,46	-0,39	-0,34%	114,99	115,72	112,80	433.593
02 Apr 2024	115,85	-0,01	-0,01%	116,38	116,93	114,14	577.177
28 Mar 2024	115,86	0,15	0,13%	116,34	116,765	115,11	432.903
27 Mar 2024	115,71	1,25	1,09%	115,11	116,185	114,67	298.086