Dati storici First Bancorp - FBP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,70	20,77	20,23	20,42	861.166	-0,34	-1,64%
1 Mese	19,66	21,23	19,57	20,60	862.941	0,70	3,56%
3 Mesi	21,25	21,48	17,95	19,69	943.593	-0,89	-4,19%
6 Mesi	20,61	22,395	17,95	20,24	970.271	-0,25	-1,21%
1 Anno	16,56	22,395	16,235	19,13	996.290	3,80	22,95%
3 Anni	14,26	22,395	10,1799	15,15	1.327.940	6,10	42,78%
5 Anni	9,06	22,395	3,50	12,59	1.513.659	11,30	124,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Feb 2025	20,58	0,17	0,83%	20,43	20,685	20,33	836.067
15 Feb 2025	20,41	-0,04	-0,20%	20,51	20,73	20,335	713.218
14 Feb 2025	20,45	0,14	0,69%	20,38	20,485	20,23	663.529
13 Feb 2025	20,31	-0,67	-3,19%	20,70	20,77	20,30	1.234.650
12 Feb 2025	20,98	0,38	1,84%	20,53	21,00	20,46	640.663
11 Feb 2025	20,60	-0,24	-1,15%	20,86	20,87	20,54	659.701
08 Feb 2025	20,84	-0,24	-1,14%	21,03	21,03	20,54	577.099
07 Feb 2025	21,08	0,29	1,39%	20,79	21,10	20,68	617.567
06 Feb 2025	20,79	0,08	0,39%	20,75	20,80	20,49	857.299
05 Feb 2025	20,71	0,51	2,52%	20,19	20,745	20,06	650.097
04 Feb 2025	20,20	-0,56	-2,70%	20,34	20,54	20,06	651.781
01 Feb 2025	20,76	-0,17	-0,81%	21,00	21,09	20,565	963.204
31 Gen 2025	20,93	-0,07	-0,33%	21,18	21,23	20,675	611.033
30 Gen 2025	21,00	0,21	1,01%	20,71	21,08	20,71	1.190.893
29 Gen 2025	20,79	-0,17	-0,81%	20,76	21,13	20,71	719.779
28 Gen 2025	20,96	0,43	2,09%	20,79	21,07	20,57	1.218.764
25 Gen 2025	20,53	0,94	4,80%	21,11	21,11	20,40	1.352.507
24 Gen 2025	19,59	0,00	0,00%	19,59	19,59	19,59	0
23 Gen 2025	19,59	-0,09	-0,46%	19,66	19,75	19,57	1.422.120
22 Gen 2025	19,68	0,01	0,05%	19,68	20,01	19,63	1.147.254