Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Zip
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Apr 2025 | 1,505 | 0,03 | 2,03% | 1,515 | 1,525 | 1,425 | 16.132.882 |
| 11 Apr 2025 | 1,475 | -0,01 | -0,84% | 1,39 | 1,485 | 1,345 | 16.397.009 |
| 10 Apr 2025 | 1,4875 | 0,29 | 24,22% | 1,51 | 2,00 | 1,395 | 42.118.529 |
| 09 Apr 2025 | 1,1975 | -0,07 | -5,15% | 1,20 | 1,275 | 1,18 | 22.954.410 |
| 08 Apr 2025 | 1,2625 | 0,08 | 6,99% | 1,35 | 1,43 | 1,235 | 29.543.016 |
| 07 Apr 2025 | 1,18 | -0,10 | -7,45% | 1,13 | 2,70 | 1,085 | 58.407.729 |
| 04 Apr 2025 | 1,275 | -0,21 | -14,14% | 1,38 | 1,49 | 1,2725 | 37.575.351 |
| 03 Apr 2025 | 1,485 | -0,11 | -6,75% | 1,53 | 1,54 | 1,455 | 22.051.317 |
| 02 Apr 2025 | 1,5925 | -0,06 | -3,63% | 1,66 | 3,70 | 1,515 | 20.390.223 |
| 01 Apr 2025 | 1,6525 | 0,05 | 2,80% | 1,615 | 1,66 | 1,592 | 17.791.066 |
| 31 Mar 2025 | 1,6075 | -0,13 | -7,61% | 1,675 | 1,675 | 1,60 | 19.829.488 |
| 28 Mar 2025 | 1,74 | -0,03 | -1,42% | 1,735 | 1,76 | 1,70 | 19.673.535 |
| 27 Mar 2025 | 1,765 | -0,13 | -6,86% | 1,84 | 1,84 | 1,73 | 22.664.285 |
| 26 Mar 2025 | 1,895 | 0,03 | 1,88% | 1,88 | 1,93 | 1,8575 | 11.337.144 |
| 25 Mar 2025 | 1,86 | -0,05 | -2,36% | 1,94 | 1,965 | 1,85 | 13.275.326 |
| 24 Mar 2025 | 1,905 | 0,03 | 1,60% | 1,87 | 1,92 | 1,835 | 9.297.809 |
| 21 Mar 2025 | 1,875 | 0,01 | 0,54% | 1,865 | 3,31 | 1,84 | 13.225.410 |
| 20 Mar 2025 | 1,865 | 0,00 | 0,27% | 1,90 | 2,70 | 1,855 | 15.420.423 |
| 19 Mar 2025 | 1,86 | -0,03 | -1,46% | 1,84 | 2,50 | 1,825 | 16.673.437 |
| 18 Mar 2025 | 1,8875 | -0,10 | -5,15% | 2,03 | 2,70 | 1,885 | 19.153.709 |
| 17 Mar 2025 | 1,99 | 0,05 | 2,58% | 1,99 | 2,04 | 1,95 | 13.416.181 |
| 14 Mar 2025 | 1,94 | 0,01 | 0,52% | 1,915 | 1,9525 | 1,90 | 10.684.188 |
| 13 Mar 2025 | 1,93 | 0,01 | 0,52% | 1,95 | 3,70 | 1,91 | 22.690.878 |
| 12 Mar 2025 | 1,92 | -0,06 | -2,78% | 1,94 | 2,70 | 1,865 | 24.624.223 |
| 11 Mar 2025 | 1,975 | -0,06 | -2,71% | 1,94 | 1,98 | 1,88 | 37.708.625 |
| 10 Mar 2025 | 2,03 | -0,02 | -0,73% | 2,07 | 2,10 | 2,02 | 11.511.385 |
| 07 Mar 2025 | 2,045 | -0,10 | -4,44% | 2,08 | 2,09 | 1,9925 | 28.279.419 |
| 06 Mar 2025 | 2,14 | -0,01 | -0,23% | 2,19 | 2,19 | 2,06 | 19.263.547 |
| 05 Mar 2025 | 2,145 | -0,09 | -3,81% | 2,19 | 2,23 | 2,14 | 20.174.039 |
| 04 Mar 2025 | 2,23 | -0,19 | -7,85% | 2,30 | 2,32 | 2,13 | 30.189.762 |
| 03 Mar 2025 | 2,42 | -0,05 | -2,02% | 2,47 | 2,52 | 2,36 | 14.707.815 |
| 28 Feb 2025 | 2,47 | -0,09 | -3,52% | 2,50 | 2,56 | 2,43 | 17.082.478 |
| 27 Feb 2025 | 2,56 | -0,09 | -3,40% | 2,66 | 2,66 | 2,49 | 21.920.949 |
| 26 Feb 2025 | 2,65 | -0,06 | -2,03% | 2,70 | 2,76 | 2,58 | 16.142.181 |
| 25 Feb 2025 | 2,705 | 0,34 | 14,14% | 2,58 | 2,80 | 2,50 | 40.368.078 |
| 24 Feb 2025 | 2,37 | -0,06 | -2,27% | 2,35 | 2,41 | 2,31 | 15.315.068 |
| 21 Feb 2025 | 2,425 | -0,08 | -3,00% | 2,49 | 3,31 | 2,20 | 11.399.143 |
| 20 Feb 2025 | 2,50 | -0,06 | -2,34% | 2,55 | 2,555 | 2,47 | 7.761.512 |
| 19 Feb 2025 | 2,56 | 0,02 | 0,99% | 2,54 | 2,63 | 2,535 | 17.885.062 |
| 18 Feb 2025 | 2,535 | 0,09 | 3,47% | 2,48 | 2,565 | 2,44 | 16.720.585 |
| 17 Feb 2025 | 2,45 | 0,19 | 8,17% | 2,27 | 2,47 | 2,245 | 17.938.148 |
| 14 Feb 2025 | 2,265 | 0,01 | 0,22% | 2,29 | 2,33 | 2,245 | 20.651.139 |
| 13 Feb 2025 | 2,26 | -0,04 | -1,74% | 2,31 | 2,80 | 2,26 | 13.788.424 |
| 12 Feb 2025 | 2,30 | 0,03 | 1,32% | 2,25 | 2,35 | 2,24 | 14.753.677 |
| 11 Feb 2025 | 2,27 | 0,06 | 2,71% | 2,28 | 2,35 | 2,25 | 15.912.141 |
| 10 Feb 2025 | 2,21 | 0,02 | 0,68% | 2,20 | 2,23 | 2,145 | 11.378.269 |
| 07 Feb 2025 | 2,195 | 0,03 | 1,62% | 2,20 | 2,22 | 2,155 | 14.365.411 |
| 06 Feb 2025 | 2,16 | -0,10 | -4,42% | 2,27 | 2,28 | 2,16 | 25.803.061 |
| 05 Feb 2025 | 2,26 | -0,09 | -3,83% | 2,38 | 2,38 | 2,235 | 25.351.179 |
| 04 Feb 2025 | 2,35 | 0,10 | 4,21% | 2,36 | 2,42 | 2,29 | 31.633.950 |
| 03 Feb 2025 | 2,255 | -0,20 | -7,96% | 2,33 | 2,42 | 2,25 | 36.469.715 |
| 31 Gen 2025 | 2,45 | 0,01 | 0,41% | 2,57 | 2,63 | 2,42 | 40.966.757 |
| 30 Gen 2025 | 2,44 | -0,82 | -25,15% | 2,95 | 2,95 | 2,42 | 80.498.001 |
| 29 Gen 2025 | 3,26 | 0,13 | 4,15% | 3,27 | 3,29 | 3,19 | 12.405.505 |
| 28 Gen 2025 | 3,13 | -0,05 | -1,57% | 3,12 | 3,18 | 2,97 | 13.697.427 |
| 24 Gen 2025 | 3,18 | -0,07 | -2,15% | 3,28 | 3,32 | 3,145 | 8.099.277 |
| 23 Gen 2025 | 3,25 | 0,11 | 3,50% | 3,16 | 3,26 | 3,15 | 9.742.169 |
| 22 Gen 2025 | 3,14 | -0,02 | -0,63% | 3,16 | 3,23 | 3,14 | 7.606.989 |
| 21 Gen 2025 | 3,16 | 0,16 | 5,33% | 3,04 | 3,18 | 2,97 | 12.465.032 |
| 20 Gen 2025 | 3,00 | -0,06 | -1,96% | 3,09 | 3,15 | 3,00 | 8.284.241 |
| 17 Gen 2025 | 3,06 | -0,02 | -0,65% | 3,04 | 3,90 | 2,81 | 6.462.972 |
| 16 Gen 2025 | 3,08 | 0,26 | 9,22% | 2,92 | 3,08 | 2,92 | 18.491.475 |
| 15 Gen 2025 | 2,82 | -0,07 | -2,42% | 2,91 | 2,95 | 2,81 | 12.059.392 |
