Dati storici First Bancshares - FBMS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,42	38,2766	36,94	37,65	120.802	-0,48	-1,28%
1 Mese	35,80	39,209	35,65	37,76	144.526	1,14	3,18%
3 Mesi	38,16	39,209	32,69	36,17	137.637	-1,22	-3,20%
6 Mesi	32,28	39,209	30,59	34,55	148.564	4,66	14,44%
1 Anno	24,67	39,209	23,60	32,59	187.371	12,27	49,74%
3 Anni	24,67	39,209	23,60	32,59	187.371	12,27	49,74%
5 Anni	24,67	39,209	23,60	32,59	187.371	12,27	49,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	36,94	-0,71	-1,89%	37,30	37,42	36,88	99.093
19 Feb 2025	37,65	-0,15	-0,40%	37,83	38,05	37,44	161.481
15 Feb 2025	37,80	0,04	0,11%	37,75	38,2766	37,64	108.541
14 Feb 2025	37,76	0,37	0,99%	37,69	37,83	37,27	107.222
13 Feb 2025	37,39	-0,85	-2,22%	37,42	38,06	37,39	105.964
12 Feb 2025	38,24	1,07	2,88%	36,85	38,33	36,85	219.119
11 Feb 2025	37,17	-1,04	-2,72%	38,03	38,03	37,16	145.559
08 Feb 2025	38,21	-0,77	-1,98%	38,72	38,94	37,855	149.634
07 Feb 2025	38,98	0,09	0,23%	39,12	39,209	38,71	119.472
06 Feb 2025	38,89	0,45	1,17%	38,81	38,93	38,19	126.871
05 Feb 2025	38,44	0,75	1,99%	37,57	38,7633	37,57	116.450
04 Feb 2025	37,69	-0,66	-1,72%	37,31	38,43	37,10	122.261
01 Feb 2025	38,35	-0,35	-0,90%	38,69	39,08	38,15	251.669
31 Gen 2025	38,70	1,21	3,23%	37,89	39,13	37,88	197.321
30 Gen 2025	37,49	0,44	1,19%	36,69	38,60	36,69	168.241
29 Gen 2025	37,05	0,15	0,41%	36,71	37,23	36,71	83.078
28 Gen 2025	36,90	0,95	2,64%	36,22	37,14	36,12	160.677
25 Gen 2025	35,95	0,09	0,25%	35,77	36,37	35,65	127.936
24 Gen 2025	35,86	0,00	0,00%	35,86	35,86	35,86	0
23 Gen 2025	35,86	-0,34	-0,94%	35,80	36,09	35,68	129.966
22 Gen 2025	36,20	0,54	1,51%	35,94	36,43	35,94	215.625