Dati storici Finecobank - ZS3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,525	18,845	18,24	18,64	60	0,265001	1,43%
1 Mese	17,715	19,30	17,50	18,20	372	1,08	6,07%
3 Mesi	16,70	19,30	16,67	17,96	324	2,09	12,51%
6 Mesi	15,53	19,30	14,475	16,39	412	3,26	20,99%
1 Anno	13,64	19,30	13,63	15,83	387	5,15	37,76%
3 Anni	12,76	19,30	10,79	15,40	344	6,03	47,26%
5 Anni	12,76	19,30	10,79	15,40	344	6,03	47,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Mar 2025	18,845	0,22	1,18%	18,815	18,845	18,815	150
17 Mar 2025	18,625	-0,05	-0,27%	18,625	18,625	18,625	1
14 Mar 2025	18,675	0,39	2,13%	18,675	18,675	18,675	51
13 Mar 2025	18,285	-0,20	-1,06%	18,36	18,36	18,24	94
12 Mar 2025	18,48	0,15	0,82%	18,525	18,525	18,48	2
11 Mar 2025	18,33	0,04	0,22%	18,00	18,33	18,00	626
10 Mar 2025	18,29	-0,90	-4,69%	18,68	18,68	18,29	162
07 Mar 2025	19,19	0,22	1,13%	19,225	19,30	19,19	173
06 Mar 2025	18,975	1,01	5,59%	18,21	19,005	18,21	1.698
05 Mar 2025	17,97	0,00	0,00%	17,97	17,97	17,97	0,00
04 Mar 2025	17,97	-0,12	-0,66%	17,97	17,97	17,97	2
03 Mar 2025	18,09	0,17	0,95%	17,77	18,20	17,77	775
28 Feb 2025	17,92	0,15	0,84%	17,685	17,92	17,68	113
27 Feb 2025	17,77	-0,10	-0,56%	18,20	18,20	17,77	94
26 Feb 2025	17,87	0,00	0,00%	17,87	17,87	17,87	0,00
25 Feb 2025	17,87	0,28	1,59%	17,87	17,87	17,87	417
24 Feb 2025	17,59	0,06	0,34%	17,50	17,59	17,50	1.037
21 Feb 2025	17,53	-0,40	-2,23%	17,785	17,785	17,53	1.012
20 Feb 2025	17,93	0,20	1,13%	17,93	17,93	17,93	6
19 Feb 2025	17,73	-0,16	-0,87%	17,715	17,73	17,715	284