Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Aquafil
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 1,228 | 0,09 | 7,53% | 1,236 | 1,274 | 1,204 | 1.005.166 |
| 18 Mar 2025 | 1,142 | -0,11 | -8,64% | 1,266 | 1,274 | 1,13 | 704.342 |
| 17 Mar 2025 | 1,25 | 0,01 | 0,48% | 1,27 | 1,288 | 1,234 | 206.965 |
| 14 Mar 2025 | 1,244 | 0,01 | 1,14% | 1,25 | 1,252 | 1,216 | 135.328 |
| 13 Mar 2025 | 1,23 | -0,02 | -1,44% | 1,254 | 1,254 | 1,216 | 182.533 |
| 12 Mar 2025 | 1,248 | -0,05 | -3,70% | 1,26 | 1,294 | 1,224 | 414.223 |
| 11 Mar 2025 | 1,296 | -0,04 | -2,70% | 1,344 | 1,344 | 1,258 | 449.946 |
| 10 Mar 2025 | 1,332 | 0,00 | -0,15% | 1,33 | 1,348 | 1,322 | 94.200 |
| 07 Mar 2025 | 1,334 | 0,00 | -0,30% | 1,40 | 1,40 | 1,316 | 75.374 |
| 06 Mar 2025 | 1,338 | -0,01 | -0,89% | 1,352 | 1,40 | 1,328 | 97.451 |
| 05 Mar 2025 | 1,35 | 0,00 | -0,15% | 1,358 | 1,41 | 1,35 | 141.829 |
| 04 Mar 2025 | 1,352 | -0,02 | -1,74% | 1,366 | 1,366 | 1,326 | 202.072 |
| 03 Mar 2025 | 1,376 | -0,03 | -1,85% | 1,386 | 1,408 | 1,36 | 79.536 |
| 28 Feb 2025 | 1,402 | -0,01 | -0,43% | 1,44 | 1,44 | 1,392 | 42.723 |
| 27 Feb 2025 | 1,408 | -0,02 | -1,40% | 1,48 | 1,48 | 1,40 | 137.468 |
| 26 Feb 2025 | 1,428 | -0,03 | -2,19% | 1,488 | 1,498 | 1,428 | 124.132 |
| 25 Feb 2025 | 1,46 | -0,05 | -3,31% | 1,508 | 1,54 | 1,46 | 464.729 |
| 24 Feb 2025 | 1,51 | 0,07 | 5,01% | 1,43 | 1,52 | 1,42 | 623.797 |
| 21 Feb 2025 | 1,438 | 0,07 | 4,96% | 1,386 | 1,438 | 1,378 | 379.716 |
| 20 Feb 2025 | 1,37 | 0,05 | 3,63% | 1,328 | 1,386 | 1,326 | 244.529 |
| 19 Feb 2025 | 1,322 | -0,02 | -1,78% | 1,332 | 1,364 | 1,312 | 141.870 |
| 18 Feb 2025 | 1,346 | 0,01 | 0,60% | 1,34 | 1,35 | 1,32 | 150.739 |
| 17 Feb 2025 | 1,338 | 0,02 | 1,67% | 1,314 | 1,34 | 1,31 | 131.842 |
| 14 Feb 2025 | 1,316 | -0,01 | -0,90% | 1,32 | 1,334 | 1,312 | 97.191 |
| 13 Feb 2025 | 1,328 | 0,02 | 1,37% | 1,32 | 1,346 | 1,32 | 96.171 |
| 12 Feb 2025 | 1,31 | -0,01 | -1,06% | 1,36 | 1,36 | 1,30 | 134.502 |
| 11 Feb 2025 | 1,324 | 0,00 | 0,15% | 1,32 | 1,356 | 1,32 | 113.387 |
| 10 Feb 2025 | 1,322 | 0,01 | 0,92% | 1,338 | 1,356 | 1,31 | 93.700 |
| 07 Feb 2025 | 1,31 | -0,07 | -5,21% | 1,374 | 1,378 | 1,302 | 457.200 |
| 06 Feb 2025 | 1,382 | 0,02 | 1,17% | 1,368 | 1,382 | 1,36 | 101.828 |
| 05 Feb 2025 | 1,366 | -0,03 | -1,87% | 1,382 | 1,382 | 1,36 | 48.283 |
| 04 Feb 2025 | 1,392 | -0,02 | -1,14% | 1,404 | 1,42 | 1,362 | 118.627 |
| 03 Feb 2025 | 1,408 | -0,01 | -0,85% | 1,416 | 1,42 | 1,37 | 208.640 |
| 31 Gen 2025 | 1,42 | 0,05 | 3,80% | 1,358 | 1,424 | 1,358 | 200.375 |
| 30 Gen 2025 | 1,368 | -0,01 | -1,01% | 1,40 | 1,40 | 1,368 | 92.912 |
| 29 Gen 2025 | 1,382 | 0,01 | 0,44% | 1,364 | 1,394 | 1,364 | 130.346 |
| 28 Gen 2025 | 1,376 | 0,02 | 1,18% | 1,35 | 1,384 | 1,35 | 150.281 |
| 27 Gen 2025 | 1,36 | -0,03 | -2,02% | 1,382 | 1,382 | 1,34 | 233.767 |
| 24 Gen 2025 | 1,388 | 0,01 | 0,58% | 1,40 | 1,448 | 1,374 | 329.118 |
| 23 Gen 2025 | 1,38 | 0,06 | 4,70% | 1,308 | 1,404 | 1,308 | 452.253 |
| 22 Gen 2025 | 1,318 | 0,00 | 0,00% | 1,318 | 1,318 | 1,318 | 0,00 |
| 21 Gen 2025 | 1,318 | -0,01 | -0,45% | 1,30 | 1,326 | 1,30 | 73.989 |
| 20 Gen 2025 | 1,324 | 0,00 | 0,30% | 1,312 | 1,33 | 1,296 | 223.878 |
| 17 Gen 2025 | 1,32 | 0,01 | 0,76% | 1,324 | 1,328 | 1,306 | 288.914 |
| 16 Gen 2025 | 1,31 | -0,02 | -1,36% | 1,348 | 1,348 | 1,286 | 179.824 |
| 15 Gen 2025 | 1,328 | 0,05 | 3,75% | 1,324 | 1,338 | 1,282 | 243.554 |
| 14 Gen 2025 | 1,28 | -0,02 | -1,23% | 1,306 | 1,32 | 1,264 | 311.691 |
| 13 Gen 2025 | 1,296 | -0,03 | -1,97% | 1,362 | 1,362 | 1,284 | 164.467 |
| 10 Gen 2025 | 1,322 | -0,09 | -6,37% | 1,45 | 1,45 | 1,312 | 489.392 |
| 09 Gen 2025 | 1,412 | -0,01 | -0,42% | 1,45 | 1,45 | 1,404 | 161.694 |
| 08 Gen 2025 | 1,418 | 0,00 | 0,28% | 1,416 | 1,454 | 1,394 | 288.117 |
| 07 Gen 2025 | 1,414 | -0,05 | -3,55% | 1,51 | 1,51 | 1,412 | 370.319 |
| 06 Gen 2025 | 1,466 | 0,08 | 6,08% | 1,36 | 1,496 | 1,36 | 288.810 |
| 03 Gen 2025 | 1,382 | -0,02 | -1,14% | 1,384 | 1,396 | 1,366 | 83.932 |
| 02 Gen 2025 | 1,398 | -0,03 | -2,37% | 1,424 | 1,436 | 1,38 | 203.989 |
| 30 Dic 2024 | 1,432 | -0,01 | -0,97% | 1,43 | 1,456 | 1,404 | 174.220 |
| 27 Dic 2024 | 1,446 | 0,08 | 6,01% | 1,336 | 1,448 | 1,336 | 238.283 |
| 23 Dic 2024 | 1,364 | 0,01 | 0,89% | 1,318 | 1,364 | 1,314 | 202.801 |
| 20 Dic 2024 | 1,352 | 0,00 | 0,30% | 1,384 | 1,384 | 1,304 | 110.267 |
