Dati storici Freenet - FNTN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,58	29,48	28,52	29,27	49.380	0,70	2,45%
1 Mese	27,20	29,48	27,18	28,61	55.135	2,08	7,65%
3 Mesi	26,72	29,48	26,12	27,79	44.915	2,56	9,58%
6 Mesi	23,18	29,48	23,06	26,35	48.057	6,10	26,32%
1 Anno	25,54	29,48	22,76	25,76	59.559	3,74	14,64%
3 Anni	22,60	29,48	18,62	23,27	266.595	6,68	29,56%
5 Anni	21,24	29,48	13,585	20,30	427.587	8,04	37,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	29,48	0,34	1,17%	29,20	29,48	29,08	48.504
27 Nov 2024	29,14	-0,10	-0,34%	29,18	29,18	28,90	34.740
26 Nov 2024	29,24	-0,20	-0,68%	29,24	29,44	29,04	52.953
25 Nov 2024	29,44	0,72	2,51%	28,90	29,48	28,70	80.152
22 Nov 2024	28,72	0,20	0,70%	28,58	28,86	28,52	30.549
21 Nov 2024	28,52	-0,02	-0,07%	28,58	28,78	28,38	24.308
20 Nov 2024	28,54	-0,24	-0,83%	28,84	28,90	28,52	35.798
19 Nov 2024	28,78	0,20	0,70%	28,58	28,82	28,36	36.362
18 Nov 2024	28,58	0,18	0,63%	28,14	28,58	28,04	40.914
15 Nov 2024	28,40	0,20	0,71%	28,14	28,40	28,12	48.607
14 Nov 2024	28,20	0,18	0,64%	28,02	28,46	27,84	60.100
13 Nov 2024	28,02	-0,42	-1,48%	28,34	28,66	28,02	42.811
12 Nov 2024	28,44	-0,46	-1,59%	28,66	29,04	28,22	67.413
11 Nov 2024	28,90	-0,06	-0,21%	28,98	29,16	28,62	79.793
08 Nov 2024	28,96	1,48	5,39%	27,38	29,10	27,30	250.602
07 Nov 2024	27,48	-0,02	-0,07%	27,36	27,58	27,20	39.376
06 Nov 2024	27,50	0,04	0,15%	27,48	27,68	27,28	43.293
05 Nov 2024	27,46	0,28	1,03%	27,28	27,48	27,18	35.908
04 Nov 2024	27,18	-0,28	-1,02%	27,50	27,50	27,18	27.711
01 Nov 2024	27,46	0,04	0,15%	27,20	27,48	27,18	22.807
31 Ott 2024	27,42	-0,28	-1,01%	27,52	27,52	27,06	61.436
30 Ott 2024	27,70	-0,10	-0,36%	27,88	27,88	27,44	37.404
29 Ott 2024	27,80	-0,18	-0,64%	28,10	28,14	27,68	34.759