Dati storici NBT Bancorp - NBTB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	46,74	47,93	44,23	46,24	222.698	-2,28	-4,88%
1 Mese	48,54	49,18	44,23	47,29	172.234	-4,08	-8,41%
3 Mesi	51,63	52,44	44,23	48,10	230.887	-7,17	-13,89%
6 Mesi	47,29	52,44	42,16	47,31	221.568	-2,83	-5,98%
1 Anno	35,51	52,44	32,79	43,64	209.453	8,95	25,20%
3 Anni	38,20	52,44	27,525	39,58	188.888	6,26	16,39%
5 Anni	32,44	52,44	26,10	37,71	172.297	12,02	37,05%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	45,01	-0,30	-0,66%	45,46	45,81	44,445	282.973
05 Mar 2025	45,31	-2,00	-4,23%	46,55	46,56	45,0321	289.690
04 Mar 2025	47,31	-0,44	-0,92%	47,59	47,92	46,94	216.292
01 Mar 2025	47,75	0,62	1,32%	47,15	47,93	47,06	171.676
28 Feb 2025	47,13	0,22	0,47%	46,74	47,365	46,56	141.254
27 Feb 2025	46,91	-0,50	-1,05%	47,21	47,56	46,33	167.143
26 Feb 2025	47,41	0,57	1,22%	47,125	47,75	46,9507	181.029
25 Feb 2025	46,84	-0,03	-0,06%	46,815	47,37	46,65	159.145
22 Feb 2025	46,87	-0,47	-0,99%	47,80	47,80	46,75	185.386
21 Feb 2025	47,34	-0,65	-1,35%	47,57	47,755	46,63	146.445
20 Feb 2025	47,99	-0,23	-0,48%	47,74	48,22	47,72	121.103
19 Feb 2025	48,22	0,17	0,35%	47,99	48,57	47,605	105.941
15 Feb 2025	48,05	0,01	0,02%	48,38	48,655	47,97	94.078
14 Feb 2025	48,04	0,28	0,59%	48,04	48,15	47,57	129.974
13 Feb 2025	47,76	-1,38	-2,81%	48,34	48,8041	47,75	186.893
12 Feb 2025	49,14	0,84	1,74%	47,84	49,18	47,7846	107.421
11 Feb 2025	48,30	-0,25	-0,51%	48,42	48,68	47,845	178.299
08 Feb 2025	48,55	-0,47	-0,96%	48,67	48,93	47,79	259.237
07 Feb 2025	49,02	0,70	1,45%	48,54	49,14	48,22	121.535