Dati storici Intact Financial (PK) - IFCZF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	180,2655	180,635	176,13	180,57	3.395	-2,26	-1,25%
1 Mese	183,3295	184,00	174,52	177,10	9.633	-5,32	-2,90%
3 Mesi	193,714	193,714	164,25	180,31	9.625	-15,70	-8,11%
6 Mesi	180,63	196,26	164,25	183,63	9.181	-2,62	-1,45%
1 Anno	157,43	196,26	153,09	175,87	9.783	20,58	13,07%
3 Anni	135,62	196,26	132,66	162,44	5.287	42,39	31,26%
5 Anni	109,3819	196,26	74,2298	150,66	4.219	68,63	62,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	178,01	-1,71	-0,95%	177,79	178,295	177,79	21.701
30 Gen 2025	179,715	2,79	1,57%	179,161	179,715	179,161	75
29 Gen 2025	176,93	0,44	0,25%	176,552	176,93	176,13	148
28 Gen 2025	176,485	-1,56	-0,87%	176,54	176,54	176,485	99
27 Gen 2025	178,04	-2,60	-1,44%	178,67	178,67	178,04	7
24 Gen 2025	180,635	0,05	0,03%	180,2655	180,635	180,2655	16.645
23 Gen 2025	180,581	0,76	0,42%	178,76	180,581	178,76	874
22 Gen 2025	179,82	2,26	1,27%	178,5995	180,159	178,5995	593
21 Gen 2025	177,565	1,38	0,78%	177,31	177,565	177,1915	62
17 Gen 2025	176,19	-1,09	-0,61%	178,4465	178,49	176,14	25.775
16 Gen 2025	177,28	0,57	0,33%	175,7235	177,28	175,6755	12.559
15 Gen 2025	176,705	2,19	1,25%	177,38	177,38	176,69	12.287
14 Gen 2025	174,52	-0,76	-0,43%	175,06	175,06	174,52	39.326
13 Gen 2025	175,28	-0,67	-0,38%	175,53	176,33	175,185	18.941
10 Gen 2025	175,9465	-5,53	-3,05%	176,50	177,045	175,785	19.112
08 Gen 2025	181,475	1,79	0,99%	183,1999	183,1999	181,475	9.137
07 Gen 2025	179,69	-0,35	-0,19%	181,31	182,0715	179,69	3.676
06 Gen 2025	180,035	-3,77	-2,05%	184,00	184,00	180,035	6.080
03 Gen 2025	183,80	2,29	1,26%	183,3295	183,80	182,98	7.989
02 Gen 2025	181,51	-0,67	-0,37%	181,50	181,51	181,50	17.398