Dati storici ICF - ICFI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	143,91	152,925	139,33	146,51	84.505	6,51	4,52%
1 Mese	146,81	152,925	137,62	143,21	73.650	3,61	2,46%
3 Mesi	146,35	158,00	137,62	149,18	91.960	4,07	2,78%
6 Mesi	130,31	158,00	128,18	141,72	96.404	20,11	15,43%
1 Anno	112,57	158,00	108,585	133,25	89.658	37,85	33,62%
3 Anni	92,88	158,00	84,68	111,64	85.887	57,54	61,95%
5 Anni	76,70	158,00	47,7514	95,13	95.120	73,72	96,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	151,01	2,58	1,74%	148,55	151,245	148,245	71.577
04 Mag 2024	148,43	2,16	1,48%	148,00	149,55	147,545	70.454
03 Mag 2024	146,27	2,34	1,63%	145,98	147,40	139,33	103.280
02 Mag 2024	143,93	-0,36	-0,25%	144,09	145,96	142,79	105.073
01 Mag 2024	144,29	-0,08	-0,06%	143,91	144,94	142,80	72.139
30 Apr 2024	144,37	2,48	1,75%	142,44	144,65	142,44	51.190
27 Apr 2024	141,89	0,84	0,60%	141,79	142,76	140,35	71.509
26 Apr 2024	141,05	-0,93	-0,66%	140,50	142,89	140,50	74.228
25 Apr 2024	141,98	0,12	0,08%	141,15	142,33	139,9798	78.633
24 Apr 2024	141,86	2,01	1,44%	140,45	142,975	140,31	50.593
23 Apr 2024	139,85	-0,42	-0,30%	140,21	141,77	138,9245	54.988
20 Apr 2024	140,27	2,18	1,58%	138,04	140,745	138,04	46.508
19 Apr 2024	138,09	-1,98	-1,41%	140,05	140,345	137,71	85.148
18 Apr 2024	140,07	-0,69	-0,49%	140,98	141,95	139,50	47.377
17 Apr 2024	140,76	0,54	0,39%	139,26	141,15	139,05	61.192
16 Apr 2024	140,22	-3,43	-2,39%	144,36	146,64	140,11	75.811
13 Apr 2024	143,65	-2,09	-1,43%	145,13	146,39	142,97	61.240
12 Apr 2024	145,74	2,85	1,99%	143,61	147,19	143,09	90.944
11 Apr 2024	142,89	-1,00	-0,69%	141,63	142,96	140,56	129.828
10 Apr 2024	143,89	-2,19	-1,50%	146,81	146,81	143,31	63.951
09 Apr 2024	146,08	-0,55	-0,38%	147,01	147,3599	145,86	73.900