Dati storici Fortrea - FTRE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,48	25,28	18,50	21,19	1.332.167	-5,78	-23,61%
1 Mese	19,85	25,28	16,53	19,74	1.562.532	-1,15	-5,79%
3 Mesi	22,14	25,28	16,53	20,61	1.558.864	-3,44	-15,54%
6 Mesi	27,38	28,41	16,53	22,59	1.503.948	-8,68	-31,70%
1 Anno	31,74	41,02	16,53	27,04	1.258.941	-13,04	-41,08%
3 Anni	33,80	41,02	16,53	28,47	1.438.831	-15,10	-44,67%
5 Anni	33,80	41,02	16,53	28,47	1.438.831	-15,10	-44,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Nov 2024	18,86	-0,48	-2,48%	19,19	19,492	18,66	801.197
16 Nov 2024	19,34	-0,86	-4,26%	20,11	20,15	18,61	1.587.881
15 Nov 2024	20,20	-1,08	-5,08%	21,17	21,24	20,10	1.035.880
14 Nov 2024	21,28	-0,67	-3,05%	21,36	22,47	21,26	964.645
13 Nov 2024	21,95	-0,80	-3,52%	22,53	22,95	21,59	1.185.729
12 Nov 2024	22,75	-0,75	-3,19%	24,48	25,28	22,70	1.886.701
09 Nov 2024	23,50	5,45	30,19%	23,35	25,18	22,58	7.122.279
08 Nov 2024	18,05	-0,04	-0,22%	18,12	18,54	17,95	1.959.972
07 Nov 2024	18,09	0,99	5,79%	18,14	18,52	17,89	2.054.167
06 Nov 2024	17,10	0,23	1,36%	16,73	17,17	16,58	801.989
05 Nov 2024	16,87	0,02	0,12%	16,74	17,48	16,655	998.412
01 Nov 2024	16,85	0,03	0,18%	17,05	17,21	16,70	1.218.090
31 Ott 2024	16,82	-0,33	-1,92%	16,96	17,06	16,53	1.009.989
30 Ott 2024	17,15	-0,58	-3,27%	17,49	17,74	17,00	871.918
29 Ott 2024	17,73	0,11	0,62%	17,47	18,18	17,39	765.541
28 Ott 2024	17,62	0,29	1,67%	17,60	17,82	17,24	857.113
26 Ott 2024	17,33	-0,04	-0,23%	17,56	18,25	17,295	1.188.164
25 Ott 2024	17,37	-1,14	-6,16%	18,45	18,45	17,19	1.890.155
24 Ott 2024	18,51	0,71	3,99%	18,20	18,58	17,90	1.789.695
23 Ott 2024	17,80	-1,13	-5,97%	18,69	18,69	17,61	1.193.686
22 Ott 2024	18,93	-0,96	-4,83%	19,85	19,86	18,72	868.624