Serie storiche VanEck Moodys Analytics ...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 21,255 | -0,07 | -0,32% | 21,30 | 21,30 | 21,25 | 2.651 |
25 Mar 2025 | 21,3234 | 0,03 | 0,16% | 21,27 | 21,3362 | 21,27 | 560 |
24 Mar 2025 | 21,29 | -0,07 | -0,33% | 21,36 | 21,36 | 21,29 | 150 |
21 Mar 2025 | 21,36 | -0,03 | -0,12% | 21,385 | 21,385 | 21,35 | 5.000 |
20 Mar 2025 | 21,385 | -0,02 | -0,07% | 21,48 | 21,48 | 21,3839 | 349 |
19 Mar 2025 | 21,4007 | 0,07 | 0,34% | 21,3284 | 21,4007 | 21,28 | 206 |
18 Mar 2025 | 21,3284 | 0,04 | 0,20% | 21,28 | 21,3508 | 21,26 | 658 |
17 Mar 2025 | 21,285 | 0,03 | 0,14% | 21,31 | 21,31 | 21,27 | 179 |
14 Mar 2025 | 21,2549 | -0,01 | -0,02% | 21,26 | 21,26 | 21,2549 | 228 |
13 Mar 2025 | 21,26 | 0,04 | 0,20% | 21,2177 | 21,26 | 21,2177 | 401 |
12 Mar 2025 | 21,2177 | -0,07 | -0,32% | 21,285 | 21,285 | 21,20 | 37.198 |
11 Mar 2025 | 21,285 | -0,10 | -0,48% | 21,3884 | 21,3884 | 21,285 | 1 |
10 Mar 2025 | 21,3884 | 0,08 | 0,37% | 21,39 | 21,3969 | 21,3663 | 1.315 |
08 Mar 2025 | 21,31 | -0,02 | -0,09% | 21,41 | 21,41 | 21,31 | 385 |
07 Mar 2025 | 21,3301 | -0,05 | -0,23% | 21,3801 | 21,3801 | 21,3301 | 61 |
06 Mar 2025 | 21,3801 | -0,06 | -0,29% | 21,4428 | 21,4428 | 21,33 | 2.391 |
05 Mar 2025 | 21,4428 | -0,04 | -0,18% | 21,481 | 21,481 | 21,42 | 4.763 |
04 Mar 2025 | 21,481 | -0,03 | -0,13% | 21,431 | 21,481 | 21,431 | 4.808 |
01 Mar 2025 | 21,5087 | 0,07 | 0,32% | 21,44 | 21,5087 | 21,44 | 74 |
28 Feb 2025 | 21,44 | -0,07 | -0,30% | 21,505 | 21,505 | 21,44 | 2.307 |
27 Feb 2025 | 21,505 | 0,04 | 0,19% | 21,465 | 21,505 | 21,465 | 58 |
26 Feb 2025 | 21,465 | 0,11 | 0,54% | 21,35 | 21,465 | 21,35 | 1 |
25 Feb 2025 | 21,35 | 0,03 | 0,14% | 21,31 | 21,3539 | 21,29 | 4.016 |
22 Feb 2025 | 21,32 | 0,08 | 0,38% | 21,26 | 21,3213 | 21,26 | 468 |
21 Feb 2025 | 21,24 | 0,02 | 0,09% | 21,24 | 21,24 | 21,22 | 1.587 |
20 Feb 2025 | 21,22 | 0,03 | 0,14% | 21,1909 | 21,22 | 21,1909 | 83 |
19 Feb 2025 | 21,1909 | -0,08 | -0,37% | 21,25 | 21,25 | 21,1909 | 2.907 |
15 Feb 2025 | 21,27 | 0,07 | 0,31% | 21,205 | 21,2886 | 21,205 | 1.597 |
14 Feb 2025 | 21,205 | 0,14 | 0,66% | 21,065 | 21,205 | 21,065 | 10.147 |
13 Feb 2025 | 21,065 | -0,09 | -0,43% | 21,155 | 21,155 | 21,02 | 315 |
12 Feb 2025 | 21,155 | 0,07 | 0,31% | 21,09 | 21,155 | 21,09 | 927 |
11 Feb 2025 | 21,09 | -0,10 | -0,45% | 21,21 | 21,21 | 21,09 | 3.034 |
08 Feb 2025 | 21,185 | -0,06 | -0,28% | 21,245 | 21,245 | 21,185 | 329 |
07 Feb 2025 | 21,245 | -0,04 | -0,16% | 21,28 | 21,28 | 21,23 | 358 |
06 Feb 2025 | 21,28 | 0,13 | 0,59% | 21,155 | 21,3039 | 21,155 | 915 |
05 Feb 2025 | 21,155 | 0,05 | 0,24% | 21,06 | 21,155 | 21,06 | 2.738 |
04 Feb 2025 | 21,105 | -0,04 | -0,21% | 21,11 | 21,14 | 21,09 | 3.962 |
01 Feb 2025 | 21,1486 | -0,04 | -0,20% | 21,24 | 21,26 | 21,10 | 11.298 |
31 Gen 2025 | 21,19 | -0,02 | -0,07% | 21,24 | 21,25 | 21,19 | 7.561 |
30 Gen 2025 | 21,205 | -0,02 | -0,07% | 21,27 | 21,27 | 21,17 | 2.017 |
29 Gen 2025 | 21,2203 | -0,01 | -0,02% | 21,2255 | 21,23 | 21,19 | 4.639 |
28 Gen 2025 | 21,2255 | 0,11 | 0,52% | 21,1156 | 21,2255 | 21,1156 | 102 |
25 Gen 2025 | 21,1156 | 0,02 | 0,07% | 21,07 | 21,1156 | 21,07 | 597 |
24 Gen 2025 | 21,1002 | 0,00 | 0,00% | 21,1002 | 21,1002 | 21,1002 | 0 |
23 Gen 2025 | 21,1002 | -0,05 | -0,26% | 21,17 | 21,17 | 21,06 | 5.891 |
22 Gen 2025 | 21,155 | 0,08 | 0,38% | 21,15 | 21,16 | 21,12 | 4.728 |
18 Gen 2025 | 21,0751 | 0,03 | 0,15% | 21,10 | 21,10 | 21,00 | 4.580 |
17 Gen 2025 | 21,0435 | 0,06 | 0,28% | 21,02 | 21,09 | 21,02 | 3.368 |
16 Gen 2025 | 20,985 | 0,16 | 0,75% | 20,8284 | 21,035 | 20,8284 | 40.134 |
15 Gen 2025 | 20,8284 | -0,01 | -0,05% | 20,82 | 20,8284 | 20,80 | 877 |
14 Gen 2025 | 20,8389 | -0,03 | -0,15% | 20,87 | 20,87 | 20,8301 | 2.262 |
11 Gen 2025 | 20,87 | -0,11 | -0,52% | 20,98 | 20,98 | 20,87 | 879 |
09 Gen 2025 | 20,98 | 0,02 | 0,10% | 20,96 | 21,0062 | 20,96 | 865 |
08 Gen 2025 | 20,96 | -0,08 | -0,38% | 21,04 | 21,04 | 20,96 | 11 |
07 Gen 2025 | 21,04 | -0,04 | -0,19% | 21,08 | 21,09 | 21,04 | 10.813 |
04 Gen 2025 | 21,08 | -0,02 | -0,09% | 21,11 | 21,11 | 21,08 | 1.023 |
03 Gen 2025 | 21,10 | 0,01 | 0,02% | 21,095 | 21,10 | 21,095 | 271 |
01 Gen 2025 | 21,095 | -0,04 | -0,17% | 21,13 | 21,13 | 21,07 | 15.396 |
31 Dic 2024 | 21,13 | 0,07 | 0,33% | 21,06 | 21,13 | 21,06 | 288 |
28 Dic 2024 | 21,06 | -0,15 | -0,68% | 21,10 | 21,10 | 21,06 | 559 |