Dati storici Frequentis - FQT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,40	39,40	35,70	36,85	3.123	2,00	5,35%
1 Mese	29,40	39,40	29,00	34,38	3.292	10,00	34,01%
3 Mesi	27,10	39,40	26,50	32,87	1.574	12,30	45,39%
6 Mesi	26,00	39,40	22,80	29,48	1.274	13,40	51,54%
1 Anno	26,10	39,40	22,80	29,23	951	13,30	50,96%
3 Anni	26,70	39,40	22,60	28,91	1.008	12,70	47,57%
5 Anni	15,50	39,40	12,502	24,32	1.483	23,90	154,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	37,20	1,30	3,62%	35,90	37,30	35,70	3.604
13 Mar 2025	35,90	-0,50	-1,37%	35,70	37,20	35,70	3.409
12 Mar 2025	36,40	-0,80	-2,15%	37,20	37,20	35,70	3.222
11 Mar 2025	37,20	-0,40	-1,06%	37,60	37,60	36,80	1.475
10 Mar 2025	37,60	0,20	0,53%	37,40	38,00	36,70	3.903
07 Mar 2025	37,40	-1,30	-3,36%	38,30	38,80	35,00	5.787
06 Mar 2025	38,70	5,20	15,52%	34,10	39,10	34,10	5.329
05 Mar 2025	33,50	-0,20	-0,59%	33,30	34,60	33,30	5.770
04 Mar 2025	33,70	1,90	5,97%	31,30	33,80	31,30	9.785
03 Mar 2025	31,80	0,80	2,58%	30,90	32,80	30,90	8.276
28 Feb 2025	31,00	1,40	4,73%	30,50	31,00	30,40	673
27 Feb 2025	29,60	0,10	0,34%	29,80	29,80	29,60	179
26 Feb 2025	29,50	-0,40	-1,34%	29,30	30,00	29,30	814
25 Feb 2025	29,90	0,00	0,00%	29,90	29,90	29,90	0,00
24 Feb 2025	29,90	-1,30	-4,17%	31,30	31,60	29,90	908
21 Feb 2025	31,20	0,30	0,97%	30,90	31,30	30,90	2.218
20 Feb 2025	30,90	0,10	0,32%	31,50	31,50	30,60	150
19 Feb 2025	30,80	0,40	1,32%	30,40	31,30	30,40	4.006
18 Feb 2025	30,40	0,40	1,33%	29,80	30,40	29,80	1.415
17 Feb 2025	30,00	1,00	3,45%	29,40	30,40	29,00	1.629