Dati storici FirstService - FSV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	149,40	155,119	148,73	152,41	106.298	0,40	0,27%
1 Mese	166,26	166,26	148,10	155,34	89.983	-16,46	-9,90%
3 Mesi	169,87	171,21	148,10	162,11	81.700	-20,07	-11,81%
6 Mesi	135,62	171,94	134,77	160,06	73.915	14,18	10,46%
1 Anno	144,85	171,94	134,77	155,34	67.177	4,95	3,42%
3 Anni	167,28	202,78	112,44	149,24	60.204	-17,48	-10,45%
5 Anni	87,65	202,78	57,38	132,83	60.297	62,15	70,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	149,80	-1,82	-1,20%	152,06	152,72	149,74	82.212
26 Apr 2024	151,62	-3,17	-2,05%	153,73	153,90	150,58	132.882
25 Apr 2024	154,79	1,52	0,99%	152,30	155,119	151,43	151.673
24 Apr 2024	153,27	1,14	0,75%	152,43	154,085	152,43	59.878
23 Apr 2024	152,13	2,75	1,84%	149,38	152,21	148,73	95.552
20 Apr 2024	149,38	-0,02	-0,01%	149,40	150,545	148,92	93.826
19 Apr 2024	149,40	-0,70	-0,47%	150,35	150,44	148,10	59.373
18 Apr 2024	150,10	-0,66	-0,44%	151,90	151,90	149,89	70.972
17 Apr 2024	150,76	-1,54	-1,01%	152,31	152,31	150,50	50.039
16 Apr 2024	152,30	-1,88	-1,22%	154,99	155,78	151,67	61.447
13 Apr 2024	154,18	-0,63	-0,41%	153,89	154,33	152,72	63.581
12 Apr 2024	154,81	-0,19	-0,12%	155,26	155,52	153,31	54.328
11 Apr 2024	155,00	-3,30	-2,08%	155,12	156,505	153,76	83.082
10 Apr 2024	158,30	1,63	1,04%	157,01	158,7614	155,955	84.602
09 Apr 2024	156,67	-2,17	-1,37%	158,85	159,64	156,30	47.640
06 Apr 2024	158,84	1,69	1,08%	158,34	159,74	157,54	165.949
05 Apr 2024	157,15	-4,26	-2,64%	163,06	163,06	156,67	227.116
04 Apr 2024	161,41	-0,15	-0,09%	161,81	163,0799	161,17	95.073
03 Apr 2024	161,56	-3,31	-2,01%	163,71	164,45	160,90	47.151
02 Apr 2024	164,87	-0,93	-0,56%	166,26	166,26	163,52	68.857
28 Mar 2024	165,80	-0,85	-0,51%	166,47	167,22	165,39	65.450
27 Mar 2024	166,65	2,35	1,43%	165,02	167,09	163,99	136.446