Dati storici Shift4 Payments - FOUR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	90,35	90,495	82,13	85,74	2.139.978	-2,10	-2,32%
1 Mese	104,00	105,05	82,13	92,91	2.393.521	-15,75	-15,14%
3 Mesi	105,40	126,64	82,13	103,00	1.806.641	-17,15	-16,27%
6 Mesi	86,40	126,64	82,13	101,18	1.720.474	1,85	2,14%
1 Anno	72,22	126,64	55,87	86,77	1.569.586	16,03	22,20%
3 Anni	58,59	126,64	29,39	69,53	1.329.143	29,66	50,62%
5 Anni	33,00	126,64	29,39	68,66	1.228.874	55,25	167,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	88,25	2,18	2,53%	86,50	89,17	85,8977	1.644.925
18 Mar 2025	86,07	-1,13	-1,30%	86,02	87,19	84,285	1.760.011
17 Mar 2025	87,20	2,70	3,20%	83,97	87,56	83,8082	1.859.953
14 Mar 2025	84,50	0,23	0,27%	85,14	86,5036	83,96	2.471.199
13 Mar 2025	84,27	-6,06	-6,71%	90,35	90,495	82,13	2.963.802
12 Mar 2025	90,33	1,45	1,63%	91,19	92,70	88,29	1.379.738
11 Mar 2025	88,88	-0,34	-0,38%	89,22	90,98	87,7838	1.739.688
10 Mar 2025	89,22	-0,52	-0,58%	88,52	91,52	87,37	1.898.470
08 Mar 2025	89,74	0,56	0,63%	88,41	91,00	86,555	1.980.461
07 Mar 2025	89,18	-5,45	-5,76%	91,70	93,29	88,7975	2.120.795
06 Mar 2025	94,63	1,03	1,10%	93,31	95,17	91,795	1.314.038
05 Mar 2025	93,60	-2,61	-2,71%	94,70	95,59	90,38	1.908.127
04 Mar 2025	96,21	-2,54	-2,57%	98,76	100,16	95,76	1.798.194
01 Mar 2025	98,75	1,25	1,28%	95,565	99,54	95,48	2.224.496
28 Feb 2025	97,50	1,05	1,09%	96,44	99,975	94,62	2.026.960
27 Feb 2025	96,45	-0,09	-0,09%	97,49	100,61	95,70	3.029.334
26 Feb 2025	96,54	-0,45	-0,46%	97,00	97,87	95,48	2.546.205
25 Feb 2025	96,99	2,00	2,11%	95,00	98,43	92,01	3.846.460
22 Feb 2025	94,99	-3,90	-3,94%	98,84	99,529	94,27	3.888.274
21 Feb 2025	98,89	-4,81	-4,64%	104,00	105,05	97,6501	5.469.285