Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Vistashares Artificial I...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 23,6769 | -0,14 | -0,59% | 23,42 | 23,86 | 23,42 | 7.123 |
| 19 Mar 2025 | 23,8166 | 0,23 | 0,97% | 23,63 | 23,9194 | 23,46 | 23.104 |
| 18 Mar 2025 | 23,5876 | -0,39 | -1,65% | 23,69 | 23,73 | 23,4227 | 22.688 |
| 17 Mar 2025 | 23,9824 | 0,40 | 1,69% | 23,54 | 24,11 | 23,54 | 41.628 |
| 14 Mar 2025 | 23,5833 | 0,90 | 3,95% | 23,14 | 25,12 | 23,14 | 59.158 |
| 13 Mar 2025 | 22,6864 | -0,35 | -1,54% | 22,97 | 23,00 | 22,61 | 2.088 |
| 12 Mar 2025 | 23,041 | 0,45 | 1,99% | 22,98 | 23,30 | 22,87 | 67.836 |
| 11 Mar 2025 | 22,5924 | 0,39 | 1,78% | 22,17 | 22,84 | 22,17 | 8.053 |
| 10 Mar 2025 | 22,1982 | -1,14 | -4,87% | 22,78 | 22,78 | 22,01 | 5.182 |
| 08 Mar 2025 | 23,3357 | 0,22 | 0,96% | 22,94 | 23,3357 | 22,6401 | 7.989 |
| 07 Mar 2025 | 23,1129 | -0,84 | -3,50% | 23,28 | 23,67 | 23,10 | 4.254 |
| 06 Mar 2025 | 23,9524 | 0,58 | 2,46% | 23,51 | 24,50 | 23,415 | 50.485 |
| 05 Mar 2025 | 23,3771 | 0,15 | 0,64% | 23,19 | 23,775 | 22,87 | 6.373 |
| 04 Mar 2025 | 23,2293 | -0,90 | -3,74% | 24,43 | 24,43 | 23,2293 | 3.411 |
| 01 Mar 2025 | 24,1319 | -0,01 | -0,06% | 23,87 | 24,21 | 23,60 | 7.026 |
| 28 Feb 2025 | 24,1461 | -0,96 | -3,82% | 25,35 | 25,35 | 24,1461 | 5.176 |
| 27 Feb 2025 | 25,1063 | 0,56 | 2,28% | 25,04 | 25,375 | 25,01 | 2.885 |
| 26 Feb 2025 | 24,5475 | -0,56 | -2,25% | 24,96 | 24,96 | 24,45 | 6.855 |
| 25 Feb 2025 | 25,1119 | -0,63 | -2,45% | 25,73 | 25,73 | 25,1119 | 3.271 |
| 22 Feb 2025 | 25,7439 | -0,49 | -1,87% | 26,455 | 26,49 | 25,66 | 9.232 |
| 21 Feb 2025 | 26,2344 | -0,13 | -0,51% | 26,38 | 26,38 | 26,01 | 2.143 |
| 20 Feb 2025 | 26,3693 | -0,02 | -0,08% | 26,47 | 26,53 | 26,23 | 21.432 |
| 19 Feb 2025 | 26,3896 | 0,65 | 2,51% | 26,10 | 26,3999 | 26,10 | 5.713 |
| 15 Feb 2025 | 25,7428 | 0,35 | 1,36% | 25,50 | 25,75 | 25,50 | 8.959 |
| 14 Feb 2025 | 25,3972 | 0,49 | 1,97% | 25,09 | 25,3972 | 25,04 | 11.400 |
| 13 Feb 2025 | 24,9058 | -0,15 | -0,59% | 24,77 | 24,95 | 24,70 | 1.766 |
| 12 Feb 2025 | 25,0546 | -0,19 | -0,76% | 25,07 | 25,27 | 25,0546 | 7.774 |
| 11 Feb 2025 | 25,2458 | 0,50 | 2,02% | 25,07 | 25,265 | 25,07 | 7.138 |
| 08 Feb 2025 | 24,7458 | -0,15 | -0,59% | 25,10 | 25,10 | 24,7458 | 639 |
| 07 Feb 2025 | 24,8929 | -0,05 | -0,21% | 25,06 | 25,11 | 24,80 | 8.078 |
| 06 Feb 2025 | 24,9461 | 0,57 | 2,36% | 24,4614 | 24,96 | 24,4614 | 41.371 |
| 05 Feb 2025 | 24,3721 | 0,37 | 1,54% | 24,12 | 24,3992 | 24,0626 | 8.386 |
| 04 Feb 2025 | 24,0021 | -0,45 | -1,83% | 23,78 | 24,20 | 23,62 | 7.654 |
| 01 Feb 2025 | 24,4487 | -0,05 | -0,19% | 24,79 | 24,841 | 24,4487 | 2.492 |
| 31 Gen 2025 | 24,4959 | 0,48 | 1,99% | 24,47 | 24,54 | 24,35 | 2.811 |
| 30 Gen 2025 | 24,0183 | 0,03 | 0,11% | 24,22 | 24,22 | 23,98 | 882 |
| 29 Gen 2025 | 23,9925 | 0,26 | 1,10% | 23,96 | 24,07 | 23,34 | 19.656 |
| 28 Gen 2025 | 23,7316 | -2,46 | -9,38% | 24,58 | 24,58 | 23,53 | 72.018 |
| 25 Gen 2025 | 26,1868 | -0,44 | -1,67% | 26,59 | 26,59 | 26,1868 | 5.432 |
| 24 Gen 2025 | 26,6309 | 0,00 | 0,00% | 26,6309 | 26,6309 | 26,6309 | 0 |
| 23 Gen 2025 | 26,6309 | 0,59 | 2,25% | 26,50 | 26,78 | 26,50 | 49.436 |
| 22 Gen 2025 | 26,0452 | 0,63 | 2,48% | 25,878 | 26,0846 | 25,878 | 2.715 |
| 18 Gen 2025 | 25,4156 | 0,44 | 1,76% | 25,41 | 25,4552 | 25,29 | 922 |
| 17 Gen 2025 | 24,9769 | 0,06 | 0,23% | 25,17 | 25,17 | 24,9769 | 1.945 |
| 16 Gen 2025 | 24,9198 | 0,69 | 2,86% | 24,76 | 24,96 | 24,74 | 11.783 |
| 15 Gen 2025 | 24,2278 | 0,29 | 1,22% | 24,35 | 24,36 | 24,11 | 2.656 |
| 14 Gen 2025 | 23,9358 | -0,45 | -1,85% | 23,81 | 23,9358 | 23,7301 | 4.476 |
| 11 Gen 2025 | 24,3864 | -0,35 | -1,43% | 24,16 | 24,4511 | 24,1599 | 23.301 |
| 09 Gen 2025 | 24,7403 | -0,28 | -1,13% | 24,79 | 24,79 | 24,59 | 1.534 |
| 08 Gen 2025 | 25,0238 | -0,29 | -1,16% | 25,46 | 25,46 | 25,0238 | 2.681 |
| 07 Gen 2025 | 25,3166 | 0,71 | 2,89% | 25,26 | 25,54 | 25,26 | 6.232 |
| 04 Gen 2025 | 24,6045 | 0,69 | 2,88% | 24,30 | 24,63 | 24,30 | 3.498 |
| 03 Gen 2025 | 23,9158 | 0,06 | 0,26% | 23,74 | 23,9607 | 23,73 | 3.316 |
| 01 Gen 2025 | 23,8527 | -0,32 | -1,31% | 24,03 | 24,10 | 23,8527 | 1.291 |
| 31 Dic 2024 | 24,1701 | -0,34 | -1,37% | 24,15 | 24,26 | 23,9514 | 6.890 |
| 28 Dic 2024 | 24,5056 | -0,41 | -1,65% | 24,50 | 24,56 | 24,35 | 1.808 |
| 27 Dic 2024 | 24,9162 | 0,17 | 0,67% | 24,66 | 24,9162 | 24,66 | 203 |
| 24 Dic 2024 | 24,7492 | 0,20 | 0,81% | 24,74 | 24,7492 | 24,74 | 214 |
| 24 Dic 2024 | 24,55 | 0,37 | 1,52% | 24,34 | 24,55 | 24,3299 | 6.822 |
