Dati storici First Bancorp - FBP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,07	21,61	20,34	20,92	1.064.995	0,5316	2,52%
1 Mese	19,10	22,395	18,87	20,72	1.072.944	2,50	13,10%
3 Mesi	21,20	22,395	18,80	20,53	1.026.732	0,4016	1,89%
6 Mesi	18,00	22,395	16,78	19,93	1.028.229	3,60	20,01%
1 Anno	14,88	22,395	14,72	18,25	1.078.159	6,72	45,17%
3 Anni	14,06	22,395	10,1799	14,82	1.394.336	7,54	53,64%
5 Anni	10,44	22,395	3,50	12,30	1.528.774	11,16	106,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Nov 2024	21,60	0,30	1,41%	21,54	22,03	21,54	1.400.148
23 Nov 2024	21,30	0,28	1,33%	21,08	21,345	20,98	1.490.732
22 Nov 2024	21,02	0,33	1,59%	20,79	21,21	20,71	1.010.813
21 Nov 2024	20,69	0,15	0,73%	20,63	20,71	20,34	961.215
20 Nov 2024	20,54	-0,26	-1,25%	20,535	20,78	20,44	960.136
19 Nov 2024	20,80	-0,14	-0,67%	21,07	21,10	20,70	854.611
16 Nov 2024	20,94	0,01	0,05%	20,98	21,10	20,65	792.735
15 Nov 2024	20,93	-0,38	-1,78%	21,34	21,37	20,755	927.084
14 Nov 2024	21,31	-0,34	-1,57%	21,80	22,15	21,29	946.295
13 Nov 2024	21,65	-0,03	-0,14%	21,69	22,05	21,65	1.086.459
12 Nov 2024	21,68	0,61	2,90%	21,31	21,87	21,28	1.252.179
09 Nov 2024	21,07	0,15	0,72%	21,16	21,4934	20,945	1.031.806
08 Nov 2024	20,92	-1,28	-5,77%	21,94	22,035	20,855	1.487.205
07 Nov 2024	22,20	2,72	13,96%	21,16	22,395	21,13	2.377.449
06 Nov 2024	19,48	0,34	1,78%	19,21	19,49	19,195	614.354
05 Nov 2024	19,14	-0,16	-0,83%	19,16	19,32	18,87	715.826
01 Nov 2024	19,30	0,02	0,10%	19,47	19,55	19,285	783.447
31 Ott 2024	19,28	-0,12	-0,62%	19,405	19,55	19,27	1.155.482
30 Ott 2024	19,40	0,05	0,26%	19,37	19,74	19,37	629.625
29 Ott 2024	19,35	-0,24	-1,23%	19,47	19,57	19,285	832.416
28 Ott 2024	19,59	0,71	3,76%	19,10	19,695	19,01	1.381.313