Dati storici Fiserv - FI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	210,47	221,56	208,8857	215,18	2.459.843	11,09	5,27%
1 Mese	203,43	221,56	197,89	208,11	2.432.665	18,13	8,91%
3 Mesi	173,31	221,56	167,66	192,14	2.466.271	48,25	27,84%
6 Mesi	152,88	221,56	146,25	172,99	2.428.528	68,68	44,92%
1 Anno	125,50	221,56	125,42	158,43	2.523.786	96,06	76,54%
3 Anni	94,99	221,56	87,03	120,41	3.136.242	126,57	133,25%
5 Anni	114,03	221,56	73,50	114,04	3.654.808	107,53	94,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	221,56	4,15	1,91%	217,15	222,05	217,15	2.876.551
22 Nov 2024	217,41	-0,53	-0,24%	218,33	219,11	217,21	2.832.321
21 Nov 2024	217,94	2,82	1,31%	217,22	218,18	215,06	2.828.188
20 Nov 2024	215,12	2,38	1,12%	212,04	216,93	211,65	2.610.298
19 Nov 2024	212,74	1,82	0,86%	211,01	213,28	210,57	1.749.080
16 Nov 2024	210,92	0,07	0,03%	210,47	211,24	208,8857	2.279.330
15 Nov 2024	210,85	-2,33	-1,09%	213,10	214,45	210,11	2.283.461
14 Nov 2024	213,18	-0,88	-0,41%	213,97	215,50	213,13	2.096.623
13 Nov 2024	214,06	-0,80	-0,37%	214,47	215,25	213,50	1.805.952
12 Nov 2024	214,86	4,16	1,97%	212,56	215,45	212,56	2.348.480
09 Nov 2024	210,70	1,83	0,88%	210,38	212,84	209,18	1.761.528
08 Nov 2024	208,87	-2,33	-1,10%	211,89	211,89	207,795	2.084.706
07 Nov 2024	211,20	8,18	4,03%	211,90	211,98	204,875	3.663.544
06 Nov 2024	203,02	2,20	1,10%	200,29	203,32	198,35	2.718.197
05 Nov 2024	200,82	-1,23	-0,61%	202,45	202,96	200,30	2.026.604
01 Nov 2024	202,05	4,15	2,10%	198,08	202,88	197,94	4.239.679
31 Ott 2024	197,90	-1,91	-0,96%	199,83	201,62	197,89	2.260.748
30 Ott 2024	199,81	-1,10	-0,55%	201,22	202,37	199,035	2.719.142
29 Ott 2024	200,91	-0,51	-0,25%	201,51	202,66	200,64	1.915.194
28 Ott 2024	201,42	1,90	0,95%	200,44	201,715	200,01	1.993.229
26 Ott 2024	199,52	-3,77	-1,85%	203,43	203,70	199,23	2.437.005