Dati storici Midland States Bancorp - MSBI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,44	27,92	26,30	27,02	77.199	0,27	1,02%
1 Mese	24,12	28,06	22,665	25,66	91.877	2,59	10,74%
3 Mesi	22,04	28,06	21,07	23,64	84.940	4,67	21,19%
6 Mesi	24,00	28,06	20,54	23,37	93.685	2,71	11,29%
1 Anno	24,06	28,47	20,54	23,94	77.554	2,65	11,01%
3 Anni	25,18	30,60	17,98	24,49	74.229	1,53	6,08%
5 Anni	28,03	30,60	12,48	22,57	82.747	-1,32	-4,71%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Nov 2024	26,71	0,01	0,04%	26,77	26,98	26,23	74.938
15 Nov 2024	26,70	-0,37	-1,37%	27,18	27,33	26,48	57.064
14 Nov 2024	27,07	-0,28	-1,02%	27,73	27,92	27,015	86.711
13 Nov 2024	27,35	-0,09	-0,33%	27,38	27,657	27,23	82.866
12 Nov 2024	27,44	0,96	3,63%	26,75	27,45	26,69	77.592
09 Nov 2024	26,48	-0,01	-0,04%	26,44	26,96	26,30	81.762
08 Nov 2024	26,49	-1,47	-5,26%	27,56	27,66	26,43	120.253
07 Nov 2024	27,96	2,97	11,88%	26,30	28,06	26,30	343.018
06 Nov 2024	24,99	0,47	1,92%	24,57	25,06	24,39	75.900
05 Nov 2024	24,52	-0,25	-1,01%	24,65	24,79	23,098	72.698
01 Nov 2024	24,77	-0,04	-0,16%	25,04	25,07	24,645	53.546
31 Ott 2024	24,81	-0,24	-0,96%	25,14	25,33	24,81	92.837
30 Ott 2024	25,05	0,40	1,62%	24,52	25,43	24,35	117.537
29 Ott 2024	24,65	-0,02	-0,08%	24,63	24,835	24,455	129.722
28 Ott 2024	24,67	1,04	4,40%	23,83	24,67	23,71	84.770
26 Ott 2024	23,63	0,66	2,87%	25,00	25,3897	23,505	69.950
25 Ott 2024	22,97	-0,23	-0,99%	23,17	23,32	22,665	89.113
24 Ott 2024	23,20	0,12	0,52%	22,95	23,33	22,83	38.918
23 Ott 2024	23,08	0,14	0,61%	22,91	23,12	22,91	45.328
22 Ott 2024	22,94	-0,83	-3,49%	23,85	23,85	22,89	66.287
19 Ott 2024	23,77	-0,35	-1,45%	24,12	24,12	23,76	51.672
18 Ott 2024	24,12	0,58	2,46%	23,64	24,13	23,49	86.034
17 Ott 2024	23,54	0,42	1,82%	23,23	23,81	23,21	119.383