Dati storici Barclays - BCS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,18	15,43	14,465	15,02	16.353.802	-0,32	-2,11%
1 Mese	14,16	15,43	14,13	14,76	15.519.987	0,70	4,94%
3 Mesi	12,88	15,43	12,55	13,85	14.063.773	1,98	15,37%
6 Mesi	11,42	15,43	11,2201	12,99	13.104.392	3,44	30,12%
1 Anno	7,24	15,43	7,20	11,47	13.731.415	7,62	105,25%
3 Anni	10,91	15,43	5,885	9,26	10.784.046	3,95	36,21%
5 Anni	9,14	15,43	3,3998	9,01	8.446.603	5,72	62,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	14,88	0,34	2,34%	14,78	14,895	14,75	18.505.475
14 Feb 2025	14,54	-0,85	-5,52%	14,62	14,7255	14,465	23.012.258
13 Feb 2025	15,39	0,16	1,05%	15,43	15,43	15,2401	23.254.020
12 Feb 2025	15,23	0,25	1,67%	15,12	15,27	15,06	12.836.646
11 Feb 2025	14,98	-0,09	-0,60%	15,18	15,19	14,93	12.417.105
08 Feb 2025	15,07	-0,20	-1,31%	15,18	15,27	15,0433	11.329.082
07 Feb 2025	15,27	0,41	2,76%	15,14	15,32	15,12	14.284.231
06 Feb 2025	14,86	0,21	1,43%	14,72	14,88	14,6599	9.530.034
05 Feb 2025	14,65	0,26	1,81%	14,58	14,75	14,545	14.625.290
04 Feb 2025	14,39	-0,29	-1,98%	14,31	14,54	14,22	19.132.793
01 Feb 2025	14,68	-0,12	-0,81%	14,76	14,86	14,64	15.263.006
31 Gen 2025	14,80	0,13	0,89%	14,81	14,90	14,66	17.144.977
30 Gen 2025	14,67	0,08	0,55%	14,66	14,89	14,58	15.227.812
29 Gen 2025	14,59	0,13	0,90%	14,41	14,60	14,38	13.327.554
28 Gen 2025	14,46	-0,16	-1,09%	14,59	14,64	14,33	13.719.539
25 Gen 2025	14,62	0,14	0,97%	14,66	14,77	14,60	12.540.013
24 Gen 2025	14,48	0,00	0,00%	14,48	14,48	14,48	0
23 Gen 2025	14,48	-0,42	-2,82%	14,60	14,645	14,451	16.391.532
22 Gen 2025	14,90	0,64	4,49%	14,53	14,92	14,47	18.288.242
18 Gen 2025	14,26	0,27	1,93%	14,16	14,29	14,13	20.320.090
17 Gen 2025	13,99	-0,05	-0,36%	13,87	14,02	13,86	24.297.148