Dati storici Midland States Bancorp - MSBI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,80	21,00	18,75	19,81	271.556	-1,54	-7,40%
1 Mese	23,96	25,76	18,75	21,39	132.205	-4,70	-19,62%
3 Mesi	26,44	28,08	18,75	24,04	90.556	-7,18	-27,16%
6 Mesi	23,43	28,08	18,75	23,42	89.051	-4,17	-17,80%
1 Anno	27,15	28,08	18,75	23,60	84.107	-7,89	-29,06%
3 Anni	27,45	30,60	17,98	24,36	74.839	-8,19	-29,84%
5 Anni	26,87	30,60	12,48	22,44	83.857	-7,61	-28,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	19,26	-0,55	-2,78%	19,82	19,835	19,23	133.148
31 Gen 2025	19,81	0,14	0,71%	19,96	20,01	19,66	103.281
30 Gen 2025	19,67	0,39	2,02%	19,31	20,25	19,20	159.222
29 Gen 2025	19,28	-0,79	-3,94%	19,87	20,055	18,75	282.667
28 Gen 2025	20,07	0,07	0,35%	20,13	20,28	19,58	231.733
25 Gen 2025	20,00	-4,50	-18,37%	20,80	21,00	19,75	580.877
24 Gen 2025	24,50	0,00	0,00%	24,50	24,50	24,50	0
23 Gen 2025	24,50	-0,40	-1,61%	24,79	24,79	24,2601	62.733
22 Gen 2025	24,90	0,29	1,18%	24,63	25,01	24,62	51.165
18 Gen 2025	24,61	0,37	1,53%	24,49	24,65	24,15	70.022
17 Gen 2025	24,24	-0,08	-0,33%	24,31	24,34	23,86	78.370
16 Gen 2025	24,32	0,30	1,25%	24,73	25,76	24,00	75.292
15 Gen 2025	24,02	1,03	4,48%	23,19	24,08	23,19	93.215
14 Gen 2025	22,99	0,32	1,41%	22,51	23,055	22,35	84.625
11 Gen 2025	22,67	-0,91	-3,86%	23,15	23,15	22,29	73.014
09 Gen 2025	23,58	0,23	0,99%	23,18	23,58	23,10	69.503
08 Gen 2025	23,35	-0,13	-0,55%	23,67	23,78	23,10	123.916
07 Gen 2025	23,48	-0,40	-1,68%	23,84	23,99	23,47	60.488
04 Gen 2025	23,88	0,05	0,21%	23,96	24,75	23,495	47.355
03 Gen 2025	23,83	-0,57	-2,34%	24,67	24,84	23,83	47.637