Dati storici Bread Financial - BFH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,79	41,79	39,35	40,27	766.003	-0,76	-1,82%
1 Mese	34,64	41,79	32,10	36,84	872.682	6,39	18,45%
3 Mesi	37,36	41,79	32,10	37,11	813.307	3,67	9,82%
6 Mesi	27,34	41,79	26,27	34,60	775.424	13,69	50,07%
1 Anno	26,76	41,8897	25,405	33,67	775.697	14,27	53,33%
3 Anni	55,65	60,79	23,19	36,69	837.613	-14,62	-26,27%
5 Anni	55,65	60,79	23,19	36,69	837.613	-14,62	-26,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mag 2024	40,69	0,43	1,07%	40,46	40,785	39,815	720.269
10 Mag 2024	40,26	0,28	0,70%	39,91	40,30	39,35	601.496
09 Mag 2024	39,98	0,00	0,00%	39,56	40,07	39,56	1.247.992
08 Mag 2024	39,98	-0,41	-1,02%	40,48	41,28	39,96	512.513
07 Mag 2024	40,39	-0,42	-1,03%	41,20	41,39	40,20	702.009
04 Mag 2024	40,81	-0,40	-0,97%	41,79	41,79	40,09	766.005
03 Mag 2024	41,21	2,83	7,37%	40,26	41,38	38,97	1.171.944
02 Mag 2024	38,38	1,47	3,98%	36,56	39,08	36,305	1.014.466
01 Mag 2024	36,91	-1,10	-2,89%	37,64	37,885	36,73	768.597
30 Apr 2024	38,01	1,04	2,81%	37,25	38,09	36,82	553.994
27 Apr 2024	36,97	0,32	0,87%	36,60	38,89	36,50	1.000.056
26 Apr 2024	36,65	1,12	3,15%	33,58	36,92	33,58	1.445.508
25 Apr 2024	35,53	-0,32	-0,89%	35,54	35,8348	34,76	941.860
24 Apr 2024	35,85	1,63	4,76%	34,08	35,97	33,89	787.946
23 Apr 2024	34,22	-0,26	-0,75%	34,61	34,85	33,89	1.376.878
20 Apr 2024	34,48	1,28	3,86%	33,26	34,845	33,26	984.658
19 Apr 2024	33,20	0,97	3,01%	32,46	33,86	32,25	886.047
18 Apr 2024	32,23	-1,31	-3,91%	34,18	34,18	32,10	666.612
17 Apr 2024	33,54	-0,25	-0,74%	33,31	33,56	32,81	853.839
16 Apr 2024	33,79	-0,49	-1,43%	34,68	34,94	33,74	682.675
13 Apr 2024	34,28	-0,66	-1,89%	34,64	34,82	34,03	469.709