Serie storiche Piraeus Financial
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 5,252 | -0,01 | -0,19% | 5,29 | 5,296 | 5,15 | 5.941.284 |
19 Mar 2025 | 5,262 | 0,00 | 0,00% | 5,296 | 5,304 | 5,156 | 7.013.898 |
18 Mar 2025 | 5,262 | 0,07 | 1,35% | 5,214 | 5,302 | 5,178 | 15.422.982 |
17 Mar 2025 | 5,192 | 0,05 | 1,05% | 5,188 | 5,20 | 5,13 | 4.030.726 |
14 Mar 2025 | 5,138 | 0,17 | 3,46% | 5,052 | 5,16 | 5,032 | 11.440.121 |
13 Mar 2025 | 4,966 | 0,04 | 0,83% | 4,95 | 4,994 | 4,6856 | 11.205.119 |
12 Mar 2025 | 4,925 | 0,14 | 2,95% | 4,80 | 4,936 | 4,80 | 9.255.327 |
11 Mar 2025 | 4,784 | 0,05 | 1,12% | 4,763 | 4,816 | 4,731 | 9.207.360 |
10 Mar 2025 | 4,731 | 0,06 | 1,20% | 4,80 | 4,805 | 4,68 | 10.954.840 |
07 Mar 2025 | 4,675 | -0,02 | -0,32% | 4,661 | 4,71 | 4,612 | 5.786.534 |
06 Mar 2025 | 4,69 | 0,02 | 0,43% | 4,72 | 4,774 | 4,621 | 9.518.324 |
05 Mar 2025 | 4,67 | 0,17 | 3,78% | 4,588 | 4,679 | 4,561 | 10.664.492 |
04 Mar 2025 | 4,50 | -0,04 | -0,88% | 4,534 | 4,633 | 4,43 | 11.291.428 |
28 Feb 2025 | 4,54 | -0,02 | -0,33% | 4,52 | 4,556 | 4,435 | 10.642.966 |
27 Feb 2025 | 4,555 | 0,02 | 0,44% | 4,472 | 4,613 | 4,445 | 7.578.520 |
26 Feb 2025 | 4,535 | -0,01 | -0,15% | 4,58 | 4,601 | 4,476 | 6.355.092 |
25 Feb 2025 | 4,542 | -0,20 | -4,16% | 4,63 | 4,632 | 4,535 | 47.329.378 |
24 Feb 2025 | 4,739 | -0,05 | -1,09% | 4,77 | 4,801 | 4,653 | 9.044.530 |
21 Feb 2025 | 4,791 | 0,04 | 0,91% | 4,741 | 4,815 | 4,741 | 7.170.877 |
20 Feb 2025 | 4,748 | 0,08 | 1,67% | 4,68 | 4,748 | 4,619 | 4.195.315 |
19 Feb 2025 | 4,67 | -0,02 | -0,43% | 4,705 | 4,73 | 4,659 | 4.496.156 |
18 Feb 2025 | 4,69 | 0,00 | 0,00% | 4,69 | 4,716 | 4,631 | 4.081.349 |
17 Feb 2025 | 4,69 | 0,03 | 0,73% | 4,68 | 4,69 | 4,616 | 2.239.166 |
14 Feb 2025 | 4,656 | 0,01 | 0,30% | 4,664 | 4,68 | 4,597 | 2.745.769 |
13 Feb 2025 | 4,642 | 0,18 | 3,94% | 4,50 | 4,647 | 4,50 | 5.636.197 |
12 Feb 2025 | 4,466 | 0,08 | 1,82% | 4,403 | 4,47 | 4,398 | 2.811.356 |
11 Feb 2025 | 4,386 | 0,03 | 0,69% | 4,37 | 4,402 | 4,337 | 2.364.663 |
10 Feb 2025 | 4,356 | -0,05 | -1,02% | 4,411 | 4,411 | 4,30 | 3.456.582 |
07 Feb 2025 | 4,401 | 0,01 | 0,25% | 4,40 | 4,42 | 4,37 | 2.321.644 |
06 Feb 2025 | 4,39 | 0,15 | 3,54% | 4,27 | 4,393 | 4,267 | 4.370.989 |
05 Feb 2025 | 4,24 | -0,02 | -0,47% | 4,275 | 4,275 | 4,224 | 2.420.363 |
04 Feb 2025 | 4,26 | 0,11 | 2,65% | 4,20 | 4,279 | 4,18 | 4.693.950 |
03 Feb 2025 | 4,15 | -0,26 | -5,94% | 4,29 | 4,303 | 4,121 | 7.500.662 |
31 Gen 2025 | 4,412 | -0,03 | -0,65% | 4,485 | 4,50 | 4,392 | 3.425.489 |
30 Gen 2025 | 4,441 | -0,01 | -0,22% | 4,45 | 4,45 | 4,379 | 3.968.989 |
29 Gen 2025 | 4,451 | -0,01 | -0,25% | 4,50 | 4,532 | 4,449 | 2.957.707 |
28 Gen 2025 | 4,462 | -0,03 | -0,62% | 4,48 | 4,523 | 4,439 | 5.881.393 |
27 Gen 2025 | 4,49 | 0,06 | 1,45% | 4,40 | 4,499 | 4,33 | 4.434.566 |
24 Gen 2025 | 4,426 | 0,11 | 2,60% | 4,314 | 4,441 | 4,314 | 3.144.809 |
23 Gen 2025 | 4,314 | -0,05 | -1,17% | 4,287 | 4,344 | 4,247 | 4.307.308 |
22 Gen 2025 | 4,365 | 0,00 | 0,00% | 4,365 | 4,365 | 4,365 | 0,00 |
21 Gen 2025 | 4,365 | 0,02 | 0,46% | 4,37 | 4,398 | 4,343 | 4.376.352 |
20 Gen 2025 | 4,345 | 0,03 | 0,60% | 4,33 | 4,347 | 4,309 | 4.533.671 |
17 Gen 2025 | 4,319 | 0,12 | 2,76% | 4,203 | 4,319 | 4,203 | 5.255.986 |
16 Gen 2025 | 4,203 | 0,00 | 0,12% | 4,21 | 4,217 | 4,182 | 2.020.360 |
15 Gen 2025 | 4,198 | 0,09 | 2,14% | 4,13 | 4,212 | 4,117 | 2.742.324 |
14 Gen 2025 | 4,11 | -0,02 | -0,48% | 4,142 | 4,16 | 4,10 | 2.092.558 |
13 Gen 2025 | 4,13 | -0,06 | -1,34% | 4,17 | 4,173 | 4,09 | 2.816.827 |
10 Gen 2025 | 4,186 | 0,00 | 0,02% | 4,167 | 4,228 | 4,167 | 4.239.740 |
09 Gen 2025 | 4,185 | 0,02 | 0,43% | 4,161 | 4,21 | 4,156 | 4.787.549 |
08 Gen 2025 | 4,167 | 0,02 | 0,41% | 4,15 | 4,184 | 4,093 | 6.032.952 |
07 Gen 2025 | 4,15 | 0,15 | 3,75% | 4,02 | 4,15 | 3,987 | 5.807.090 |
03 Gen 2025 | 4,00 | 0,06 | 1,52% | 3,94 | 4,018 | 3,903 | 2.991.873 |
02 Gen 2025 | 3,94 | 0,09 | 2,34% | 3,88 | 3,94 | 3,851 | 3.157.502 |
31 Dic 2024 | 3,85 | 0,03 | 0,79% | 3,82 | 3,915 | 3,82 | 2.495.745 |
30 Dic 2024 | 3,82 | -0,03 | -0,78% | 3,82 | 3,86 | 3,815 | 2.151.855 |
27 Dic 2024 | 3,85 | 0,02 | 0,44% | 3,854 | 3,89 | 3,812 | 1.586.983 |
23 Dic 2024 | 3,833 | -0,06 | -1,49% | 3,892 | 3,939 | 3,832 | 3.101.763 |