Dati storici MVB Financial - MVBF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,51	20,79	19,32	20,27	23.070	0,63	3,23%
1 Mese	19,61	20,79	18,97	19,77	30.043	0,53	2,70%
3 Mesi	21,75	23,00	17,865	20,32	37.049	-1,61	-7,40%
6 Mesi	20,65	23,00	17,865	20,33	30.904	-0,51	-2,47%
1 Anno	22,00	25,24	17,51	20,44	27.695	-1,86	-8,45%
3 Anni	38,17	44,2161	16,26	24,40	31.157	-18,03	-47,24%
5 Anni	19,57	45,94	8,22	26,45	31.711	0,57	2,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	20,14	0,14	0,70%	20,79	20,79	19,84	27.040
14 Feb 2025	20,00	0,05	0,25%	20,08	20,12	19,695	21.528
13 Feb 2025	19,95	-0,78	-3,76%	20,28	20,40	19,88	19.171
12 Feb 2025	20,73	0,23	1,12%	20,35	20,79	20,08	29.075
11 Feb 2025	20,50	0,66	3,33%	19,89	20,57	19,89	27.753
08 Feb 2025	19,84	0,19	0,97%	19,51	19,92	19,31	19.728
07 Feb 2025	19,65	0,10	0,51%	19,58	19,69	19,42	50.061
06 Feb 2025	19,55	-0,04	-0,20%	19,75	19,75	19,26	27.485
05 Feb 2025	19,59	0,24	1,24%	19,29	19,77	19,1485	38.183
04 Feb 2025	19,35	-0,16	-0,82%	18,99	19,48	18,97	51.650
01 Feb 2025	19,51	-0,33	-1,66%	19,74	19,85	19,395	17.242
31 Gen 2025	19,84	0,05	0,25%	19,87	20,055	19,60	20.588
30 Gen 2025	19,79	-0,06	-0,30%	19,72	20,24	19,495	32.475
29 Gen 2025	19,85	0,00	0,00%	19,64	19,99	19,515	28.274
28 Gen 2025	19,85	0,30	1,53%	19,46	20,27	19,26	44.927
25 Gen 2025	19,55	-0,14	-0,71%	19,40	19,655	19,10	26.198
24 Gen 2025	19,69	0,00	0,00%	19,69	19,69	19,69	0
23 Gen 2025	19,69	0,04	0,20%	19,61	19,77	19,42	27.634
22 Gen 2025	19,65	0,21	1,08%	19,54	19,70	19,10	28.777
18 Gen 2025	19,44	0,02	0,10%	19,61	19,61	19,18	32.861