Dati storici Frontdoor - FTDR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	60,87	61,07	56,43	58,49	409.177	-2,75	-4,52%
1 Mese	56,54	63,4875	56,055	59,51	610.393	1,58	2,79%
3 Mesi	56,79	63,4875	52,65	57,82	600.921	1,33	2,34%
6 Mesi	45,34	63,4875	45,34	53,32	611.337	12,78	28,19%
1 Anno	32,82	63,4875	29,405	42,80	707.116	25,30	77,09%
3 Anni	35,60	63,4875	19,06	31,88	863.733	22,52	63,26%
5 Anni	43,86	63,4875	19,06	35,08	724.560	14,26	32,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Feb 2025	57,75	-0,50	-0,86%	57,03	58,075	56,82	435.124
12 Feb 2025	58,25	0,40	0,69%	57,55	58,915	57,30	350.752
11 Feb 2025	57,85	-1,07	-1,82%	59,06	59,75	57,71	396.208
08 Feb 2025	58,92	-0,66	-1,11%	59,88	59,90	58,78	361.014
07 Feb 2025	59,58	-1,26	-2,07%	60,87	61,07	59,00	465.547
06 Feb 2025	60,84	1,11	1,86%	60,18	61,64	60,18	586.396
05 Feb 2025	59,73	1,54	2,65%	58,15	59,815	57,67	733.421
04 Feb 2025	58,19	-1,69	-2,82%	57,57	59,23	57,57	1.190.158
01 Feb 2025	59,88	-2,04	-3,29%	61,64	62,22	59,25	1.082.791
31 Gen 2025	61,92	-0,47	-0,75%	62,82	63,4875	61,66	524.770
30 Gen 2025	62,39	1,06	1,73%	61,14	62,50	61,01	673.732
29 Gen 2025	61,33	0,22	0,36%	61,35	62,00	60,25	714.429
28 Gen 2025	61,11	2,66	4,55%	57,93	61,13	57,21	788.283
25 Gen 2025	58,45	0,07	0,12%	57,94	58,525	57,70	450.229
24 Gen 2025	58,38	0,00	0,00%	58,38	58,38	58,38	0
23 Gen 2025	58,38	-0,53	-0,90%	58,81	59,37	58,305	400.088
22 Gen 2025	58,91	0,38	0,65%	59,08	59,75	58,367	567.063
18 Gen 2025	58,53	1,48	2,59%	57,39	58,75	57,39	536.195
17 Gen 2025	57,05	0,78	1,39%	56,54	57,36	56,055	591.178
16 Gen 2025	56,27	-0,12	-0,21%	57,19	57,88	56,13	825.479
15 Gen 2025	56,39	0,71	1,28%	56,50	57,63	55,90	1.866.509
14 Gen 2025	55,68	0,19	0,34%	54,64	55,69	52,65	673.893