Dati storici First Bancorp - FBP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,57	18,04	17,22	17,46	950.955	0,11	0,63%
1 Mese	17,42	18,04	16,25	17,10	909.102	0,26	1,49%
3 Mesi	16,34	18,04	16,12	16,91	1.090.480	1,34	8,20%
6 Mesi	13,66	18,04	13,66	16,38	1.162.140	4,02	29,43%
1 Anno	11,50	18,04	10,1799	14,67	1.201.637	6,18	53,74%
3 Anni	12,76	18,04	10,1799	13,77	1.541.446	4,92	38,56%
5 Anni	11,22	18,04	3,50	11,58	1.571.051	6,46	57,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	17,68	0,43	2,49%	17,47	18,04	17,43	1.079.390
01 Mag 2024	17,25	-0,21	-1,20%	17,31	17,485	17,23	775.174
30 Apr 2024	17,46	0,22	1,28%	17,37	17,54	17,28	920.844
27 Apr 2024	17,24	-0,34	-1,93%	17,52	17,72	17,22	879.304
26 Apr 2024	17,58	-0,12	-0,68%	17,57	17,63	17,25	1.100.065
25 Apr 2024	17,70	0,54	3,15%	17,12	17,74	17,03	1.395.330
24 Apr 2024	17,16	-0,07	-0,41%	17,30	17,36	16,95	1.379.018
23 Apr 2024	17,23	0,32	1,89%	16,94	17,345	16,87	971.740
20 Apr 2024	16,91	0,47	2,86%	16,36	16,92	16,31	1.124.761
19 Apr 2024	16,44	0,15	0,92%	16,34	16,525	16,265	1.206.149
18 Apr 2024	16,29	0,00	0,00%	16,46	16,54	16,25	672.561
17 Apr 2024	16,29	-0,31	-1,87%	16,40	16,47	16,27	583.170
16 Apr 2024	16,60	-0,05	-0,30%	16,77	16,94	16,39	674.436
13 Apr 2024	16,65	-0,13	-0,77%	16,59	16,74	16,49	695.668
12 Apr 2024	16,78	-0,12	-0,71%	16,91	16,985	16,66	794.630
11 Apr 2024	16,90	-0,61	-3,48%	16,99	17,145	16,715	1.381.992
10 Apr 2024	17,51	0,20	1,16%	17,35	17,525	17,245	499.968
09 Apr 2024	17,31	0,07	0,41%	17,36	17,49	17,27	607.602
06 Apr 2024	17,24	0,14	0,82%	17,02	17,29	17,02	615.135
05 Apr 2024	17,10	-0,04	-0,23%	17,42	17,51	17,08	825.105
04 Apr 2024	17,14	0,05	0,29%	16,98	17,28	16,98	733.488
03 Apr 2024	17,09	-0,22	-1,27%	17,14	17,19	16,93	997.543