Dati storici Fabrinet - FN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	172,93	181,57	168,57	174,06	411.506	6,29	3,64%
1 Mese	187,23	193,62	159,69	173,40	431.405	-8,01	-4,28%
3 Mesi	197,25	226,905	159,69	190,65	443.136	-18,03	-9,14%
6 Mesi	157,13	229,02	156,43	188,57	407.439	22,09	14,06%
1 Anno	92,66	229,02	90,19	163,06	391.334	86,56	93,42%
3 Anni	86,48	229,02	74,57	134,27	256.390	92,74	107,24%
5 Anni	60,81	229,02	42,33	103,38	264.590	118,41	194,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	174,19	1,58	0,92%	175,06	175,54	168,765	475.422
02 Mag 2024	172,61	-0,46	-0,27%	171,87	176,53	168,57	384.777
01 Mag 2024	173,07	-2,93	-1,66%	175,28	178,06	173,02	585.035
30 Apr 2024	176,00	0,55	0,31%	175,90	179,6297	175,80	394.186
27 Apr 2024	175,45	3,25	1,89%	172,93	177,12	172,93	217.986
26 Apr 2024	172,20	2,27	1,34%	167,38	172,94	166,65	278.639
25 Apr 2024	169,93	1,26	0,75%	168,48	172,48	167,585	340.259
24 Apr 2024	168,67	4,50	2,74%	165,33	170,69	165,05	448.203
23 Apr 2024	164,17	1,85	1,14%	164,27	165,25	161,18	329.257
20 Apr 2024	162,32	-2,88	-1,74%	165,74	166,4699	159,69	634.350
19 Apr 2024	165,20	-0,92	-0,55%	166,25	169,48	163,97	395.953
18 Apr 2024	166,12	-6,73	-3,89%	174,32	174,95	166,02	410.557
17 Apr 2024	172,85	-0,03	-0,02%	172,88	173,62	171,55	287.325
16 Apr 2024	172,88	-0,45	-0,26%	174,07	174,72	171,35	435.093
13 Apr 2024	173,33	-5,15	-2,89%	175,63	177,60	171,19	486.280
12 Apr 2024	178,48	1,63	0,92%	177,70	180,56	176,20	825.284
11 Apr 2024	176,85	-12,16	-6,43%	183,97	184,36	176,19	947.710
10 Apr 2024	189,01	0,39	0,21%	189,42	191,00	186,14	242.357
09 Apr 2024	188,62	1,17	0,62%	190,62	193,62	188,32	274.918
06 Apr 2024	187,45	0,22	0,12%	187,23	190,56	186,69	255.680
05 Apr 2024	187,23	-2,83	-1,49%	193,15	194,41	186,635	331.012
04 Apr 2024	190,06	4,65	2,51%	185,94	191,515	183,915	455.065