Serie storiche Amplify Commodity
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 6,775 | 0,28 | 4,23% | 6,67 | 6,85 | 6,6217 | 110.958 |
19 Mar 2025 | 6,50 | -0,23 | -3,42% | 6,56 | 6,56 | 6,38 | 158.603 |
18 Mar 2025 | 6,73 | -0,13 | -1,90% | 6,65 | 6,76 | 6,54 | 385.343 |
17 Mar 2025 | 6,86 | -0,09 | -1,29% | 6,96 | 6,96 | 6,66 | 199.798 |
14 Mar 2025 | 6,95 | 0,10 | 1,46% | 6,98 | 6,9955 | 6,8972 | 117.274 |
13 Mar 2025 | 6,85 | -0,29 | -4,06% | 7,06 | 7,095 | 6,78 | 175.854 |
12 Mar 2025 | 7,14 | 0,46 | 6,89% | 7,05 | 7,20 | 7,01 | 435.673 |
11 Mar 2025 | 6,68 | 0,13 | 1,98% | 6,54 | 6,70 | 6,53 | 194.336 |
10 Mar 2025 | 6,55 | -0,02 | -0,30% | 6,57 | 6,70 | 6,52 | 281.783 |
08 Mar 2025 | 6,57 | 0,07 | 1,08% | 6,60 | 6,60 | 6,53 | 147.984 |
07 Mar 2025 | 6,50 | 0,21 | 3,34% | 6,41 | 6,50 | 6,4001 | 171.620 |
06 Mar 2025 | 6,29 | 0,29 | 4,83% | 6,23 | 6,29 | 6,11 | 340.529 |
05 Mar 2025 | 6,00 | -0,15 | -2,44% | 5,97 | 6,0799 | 5,878 | 167.718 |
04 Mar 2025 | 6,15 | -0,25 | -3,91% | 6,30 | 6,35 | 6,15 | 116.946 |
01 Mar 2025 | 6,40 | 0,23 | 3,73% | 6,44 | 6,44 | 6,3401 | 110.014 |
28 Feb 2025 | 6,17 | -0,23 | -3,59% | 6,28 | 6,28 | 6,14 | 115.407 |
27 Feb 2025 | 6,40 | 0,14 | 2,24% | 6,35 | 6,42 | 6,22 | 333.478 |
26 Feb 2025 | 6,26 | 0,17 | 2,79% | 6,31 | 6,34 | 6,2101 | 166.726 |
25 Feb 2025 | 6,09 | -0,23 | -3,64% | 6,22 | 6,22 | 6,05 | 300.128 |
22 Feb 2025 | 6,32 | -0,13 | -2,02% | 6,30 | 6,345 | 6,25 | 229.138 |
21 Feb 2025 | 6,45 | 0,46 | 7,68% | 6,26 | 6,48 | 6,22 | 502.510 |
20 Feb 2025 | 5,99 | -0,09 | -1,48% | 6,05 | 6,154 | 5,91 | 313.676 |
19 Feb 2025 | 6,08 | 0,44 | 7,80% | 6,00 | 6,1099 | 5,96 | 434.782 |
15 Feb 2025 | 5,64 | 0,14 | 2,55% | 5,61 | 5,73 | 5,604 | 172.880 |
14 Feb 2025 | 5,50 | -0,01 | -0,18% | 5,60 | 5,62 | 5,50 | 236.593 |
13 Feb 2025 | 5,51 | -0,17 | -2,99% | 5,50 | 5,53 | 5,40 | 359.666 |
12 Feb 2025 | 5,68 | -0,10 | -1,73% | 5,70 | 5,70 | 5,55 | 194.034 |
11 Feb 2025 | 5,78 | -0,08 | -1,37% | 5,75 | 5,80 | 5,70 | 131.571 |
08 Feb 2025 | 5,86 | 0,06 | 1,03% | 5,84 | 5,86 | 5,79 | 103.235 |
07 Feb 2025 | 5,80 | -0,19 | -3,17% | 5,87 | 5,87 | 5,7214 | 198.319 |
06 Feb 2025 | 5,99 | 0,12 | 2,04% | 6,00 | 6,00 | 5,87 | 158.873 |
05 Feb 2025 | 5,87 | 0,40 | 7,31% | 5,88 | 5,92 | 5,8001 | 188.884 |
04 Feb 2025 | 5,47 | -0,30 | -5,20% | 5,66 | 5,66 | 5,44 | 265.547 |
01 Feb 2025 | 5,77 | 0,28 | 5,10% | 5,71 | 5,78 | 5,69 | 378.066 |
31 Gen 2025 | 5,49 | 0,17 | 3,20% | 5,45 | 5,54 | 5,41 | 472.405 |
30 Gen 2025 | 5,32 | 0,04 | 0,76% | 5,29 | 5,39 | 5,26 | 421.362 |
29 Gen 2025 | 5,28 | -0,04 | -0,75% | 5,32 | 5,33 | 5,2601 | 353.929 |
28 Gen 2025 | 5,32 | 0,17 | 3,30% | 5,28 | 5,35 | 5,15 | 349.397 |
25 Gen 2025 | 5,15 | -0,13 | -2,46% | 5,13 | 5,21 | 5,06 | 653.088 |
24 Gen 2025 | 5,28 | 0,00 | 0,00% | 5,28 | 5,28 | 5,28 | 0 |
23 Gen 2025 | 5,28 | -0,33 | -5,88% | 5,42 | 5,42 | 5,235 | 662.136 |
22 Gen 2025 | 5,61 | -0,11 | -1,92% | 5,53 | 5,62 | 5,4584 | 323.366 |
18 Gen 2025 | 5,72 | -0,01 | -0,17% | 5,70 | 5,73 | 5,64 | 99.717 |
17 Gen 2025 | 5,73 | -0,16 | -2,72% | 5,80 | 5,80 | 5,72 | 101.516 |
16 Gen 2025 | 5,89 | -0,24 | -3,92% | 5,95 | 6,14 | 5,84 | 160.990 |
15 Gen 2025 | 6,13 | 0,29 | 4,97% | 5,94 | 6,15 | 5,9071 | 131.696 |
14 Gen 2025 | 5,84 | -0,86 | -12,84% | 6,05 | 6,05 | 5,7701 | 247.940 |
11 Gen 2025 | 6,70 | 1,15 | 20,72% | 6,07 | 6,97 | 6,0101 | 173.382 |
09 Gen 2025 | 5,55 | -0,08 | -1,42% | 5,60 | 5,63 | 5,50 | 176.625 |
08 Gen 2025 | 5,63 | -0,19 | -3,26% | 5,68 | 5,72 | 5,50 | 378.128 |
07 Gen 2025 | 5,82 | -0,44 | -7,03% | 5,99 | 6,00 | 5,70 | 393.361 |
04 Gen 2025 | 6,26 | 0,01 | 0,16% | 6,28 | 6,38 | 6,26 | 123.011 |
03 Gen 2025 | 6,25 | 0,17 | 2,80% | 6,21 | 6,27 | 6,12 | 44.161 |
01 Gen 2025 | 6,08 | 0,16 | 2,70% | 5,95 | 6,12 | 5,95 | 32.563 |
31 Dic 2024 | 5,92 | -0,18 | -2,95% | 5,96 | 5,99 | 5,88 | 71.685 |
28 Dic 2024 | 6,10 | 0,03 | 0,57% | 6,12 | 6,12 | 6,05 | 37.034 |
27 Dic 2024 | 6,0653 | -0,06 | -1,06% | 6,10 | 6,13 | 6,05 | 72.894 |
24 Dic 2024 | 6,13 | -0,12 | -1,92% | 6,19 | 6,19 | 6,12 | 77.277 |
24 Dic 2024 | 6,25 | 0,03 | 0,48% | 6,29 | 6,32 | 6,2241 | 121.777 |