Dati storici Bureau Veritas - 4BV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,72	29,84	27,50	27,96	993	-1,38	-4,64%
1 Mese	30,98	31,90	27,50	29,25	740	-2,64	-8,52%
3 Mesi	28,86	33,18	27,50	29,71	716	-0,52	-1,80%
6 Mesi	30,26	33,18	27,50	29,60	451	-1,92	-6,35%
1 Anno	26,62	33,18	25,22	28,76	435	1,72	6,46%
3 Anni	24,87	33,18	20,98	26,93	629	3,47	13,95%
5 Anni	24,87	33,18	20,98	26,93	629	3,47	13,95%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	28,16	0,66	2,40%	27,68	28,16	27,68	273
14 Mar 2025	27,50	-0,40	-1,43%	28,04	28,16	27,50	844
13 Mar 2025	27,90	-0,60	-2,11%	28,42	28,42	27,90	1.350
12 Mar 2025	28,50	0,60	2,15%	28,02	28,52	27,76	927
11 Mar 2025	27,90	-1,54	-5,23%	29,72	29,84	27,70	1.570
10 Mar 2025	29,44	0,30	1,03%	29,52	29,82	29,26	1.089
07 Mar 2025	29,14	0,08	0,28%	28,76	29,20	28,72	615
06 Mar 2025	29,06	0,18	0,62%	29,24	29,24	28,40	694
05 Mar 2025	28,88	-0,30	-1,03%	29,44	29,44	28,80	193
04 Mar 2025	29,18	0,08	0,27%	28,98	29,18	28,84	200
03 Mar 2025	29,10	0,42	1,46%	29,12	29,26	28,92	855
28 Feb 2025	28,68	-0,62	-2,12%	28,96	29,28	28,68	664
27 Feb 2025	29,30	0,14	0,48%	29,28	29,68	29,28	15
26 Feb 2025	29,16	-1,46	-4,77%	30,74	30,74	29,10	634
25 Feb 2025	30,62	-0,60	-1,92%	31,90	31,90	29,66	3.602
24 Feb 2025	31,22	0,20	0,64%	31,16	31,22	30,90	301
21 Feb 2025	31,02	0,18	0,58%	31,02	31,04	30,80	62
20 Feb 2025	30,84	0,08	0,26%	30,80	30,86	30,68	70
19 Feb 2025	30,76	-0,14	-0,45%	30,82	30,96	30,76	157
18 Feb 2025	30,90	-0,06	-0,19%	30,98	31,14	30,90	679