Serie storiche Buzzi
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2025 | 47,90 | -2,20 | -4,39% | 49,26 | 49,58 | 47,44 | 699.551 |
26 Mar 2025 | 50,10 | -1,10 | -2,15% | 51,65 | 51,75 | 50,05 | 380.971 |
25 Mar 2025 | 51,20 | -0,40 | -0,78% | 51,35 | 51,45 | 50,60 | 356.077 |
24 Mar 2025 | 51,60 | 0,65 | 1,28% | 51,95 | 52,05 | 50,90 | 367.616 |
21 Mar 2025 | 50,95 | -1,10 | -2,11% | 51,65 | 52,25 | 50,70 | 1.081.222 |
20 Mar 2025 | 52,05 | -1,75 | -3,25% | 53,30 | 53,55 | 51,35 | 607.854 |
19 Mar 2025 | 53,80 | 0,00 | 0,00% | 53,35 | 54,45 | 53,35 | 725.691 |
18 Mar 2025 | 53,80 | 0,45 | 0,84% | 53,80 | 54,25 | 53,25 | 537.084 |
17 Mar 2025 | 53,35 | -0,10 | -0,19% | 54,00 | 54,00 | 52,60 | 619.990 |
14 Mar 2025 | 53,45 | 3,40 | 6,79% | 50,25 | 53,65 | 49,96 | 1.172.658 |
13 Mar 2025 | 50,05 | -1,15 | -2,25% | 50,45 | 50,90 | 49,52 | 646.392 |
12 Mar 2025 | 51,20 | 3,00 | 6,22% | 49,96 | 51,40 | 48,80 | 932.426 |
11 Mar 2025 | 48,20 | -0,26 | -0,54% | 48,48 | 50,05 | 47,82 | 764.533 |
10 Mar 2025 | 48,46 | -3,34 | -6,45% | 51,60 | 52,05 | 47,92 | 1.132.359 |
07 Mar 2025 | 51,80 | -0,85 | -1,61% | 52,80 | 52,90 | 51,05 | 1.082.700 |
06 Mar 2025 | 52,65 | 3,33 | 6,75% | 50,70 | 53,05 | 50,30 | 1.702.599 |
05 Mar 2025 | 49,32 | 6,98 | 16,49% | 44,48 | 49,34 | 44,24 | 1.798.485 |
04 Mar 2025 | 42,34 | -2,04 | -4,60% | 44,04 | 44,10 | 41,98 | 424.309 |
03 Mar 2025 | 44,38 | 0,78 | 1,79% | 43,94 | 44,84 | 43,26 | 538.223 |
28 Feb 2025 | 43,60 | 0,16 | 0,37% | 43,30 | 44,08 | 43,16 | 487.143 |
27 Feb 2025 | 43,44 | -0,82 | -1,85% | 43,90 | 44,20 | 43,22 | 260.740 |
26 Feb 2025 | 44,26 | 1,08 | 2,50% | 43,74 | 44,76 | 43,62 | 397.792 |
25 Feb 2025 | 43,18 | 0,70 | 1,65% | 41,86 | 43,88 | 41,78 | 423.024 |
24 Feb 2025 | 42,48 | -0,96 | -2,21% | 43,36 | 43,54 | 42,30 | 391.122 |
21 Feb 2025 | 43,44 | -0,20 | -0,46% | 44,10 | 44,20 | 43,28 | 496.437 |
20 Feb 2025 | 43,64 | -0,54 | -1,22% | 44,68 | 44,80 | 43,34 | 450.802 |
19 Feb 2025 | 44,18 | -1,86 | -4,04% | 46,30 | 46,32 | 44,08 | 566.851 |
18 Feb 2025 | 46,04 | 0,52 | 1,14% | 45,40 | 46,38 | 45,34 | 483.574 |
17 Feb 2025 | 45,52 | -0,16 | -0,35% | 45,84 | 46,10 | 45,26 | 593.039 |
14 Feb 2025 | 45,68 | 1,02 | 2,28% | 44,56 | 45,72 | 44,54 | 459.007 |
13 Feb 2025 | 44,66 | 0,76 | 1,73% | 45,00 | 45,50 | 43,96 | 516.641 |
12 Feb 2025 | 43,90 | -0,02 | -0,05% | 43,88 | 44,38 | 43,40 | 575.909 |
11 Feb 2025 | 43,92 | -0,38 | -0,86% | 44,42 | 44,42 | 43,36 | 557.319 |
10 Feb 2025 | 44,30 | 0,90 | 2,07% | 43,60 | 44,46 | 43,60 | 495.208 |
07 Feb 2025 | 43,40 | 1,40 | 3,33% | 42,62 | 44,32 | 41,86 | 1.039.952 |
06 Feb 2025 | 42,00 | 2,76 | 7,03% | 39,30 | 42,26 | 39,30 | 844.990 |
05 Feb 2025 | 39,24 | -0,06 | -0,15% | 39,16 | 39,38 | 38,88 | 253.373 |
04 Feb 2025 | 39,30 | 0,16 | 0,41% | 39,22 | 39,38 | 38,82 | 297.654 |
03 Feb 2025 | 39,14 | -0,56 | -1,41% | 38,66 | 39,62 | 37,92 | 310.037 |
31 Gen 2025 | 39,70 | 0,36 | 0,92% | 39,54 | 39,72 | 39,24 | 227.083 |
30 Gen 2025 | 39,34 | 0,24 | 0,61% | 39,36 | 39,90 | 39,18 | 305.928 |
29 Gen 2025 | 39,10 | 0,04 | 0,10% | 39,14 | 39,46 | 38,74 | 244.668 |
28 Gen 2025 | 39,06 | -0,02 | -0,05% | 38,90 | 39,10 | 38,46 | 296.342 |
27 Gen 2025 | 39,08 | -0,46 | -1,16% | 39,34 | 39,52 | 38,78 | 317.824 |
24 Gen 2025 | 39,54 | 0,28 | 0,71% | 39,40 | 39,68 | 38,92 | 415.189 |
23 Gen 2025 | 39,26 | 0,06 | 0,15% | 39,48 | 39,48 | 38,56 | 374.377 |
22 Gen 2025 | 39,20 | 0,16 | 0,41% | 39,00 | 39,34 | 38,68 | 495.858 |
21 Gen 2025 | 39,04 | 0,68 | 1,77% | 38,26 | 39,20 | 37,52 | 768.290 |
20 Gen 2025 | 38,36 | 0,24 | 0,63% | 38,28 | 38,50 | 37,88 | 359.361 |
17 Gen 2025 | 38,12 | 1,58 | 4,32% | 36,70 | 38,16 | 36,70 | 700.152 |
16 Gen 2025 | 36,54 | -0,16 | -0,44% | 36,80 | 37,04 | 36,32 | 411.454 |
15 Gen 2025 | 36,70 | 0,96 | 2,69% | 36,06 | 36,78 | 36,04 | 381.307 |
14 Gen 2025 | 35,74 | -0,18 | -0,50% | 36,14 | 36,24 | 35,34 | 425.282 |
13 Gen 2025 | 35,92 | -0,30 | -0,83% | 36,18 | 36,18 | 35,68 | 228.763 |
10 Gen 2025 | 36,22 | -0,68 | -1,84% | 36,72 | 36,84 | 35,80 | 405.462 |
09 Gen 2025 | 36,90 | 0,38 | 1,04% | 36,76 | 36,94 | 36,22 | 371.657 |
08 Gen 2025 | 36,52 | 0,56 | 1,56% | 35,86 | 36,64 | 35,78 | 471.537 |
07 Gen 2025 | 35,96 | -0,48 | -1,32% | 36,66 | 36,66 | 35,70 | 429.664 |
06 Gen 2025 | 36,44 | 0,88 | 2,47% | 35,80 | 36,44 | 35,52 | 447.161 |
03 Gen 2025 | 35,56 | -0,38 | -1,06% | 35,70 | 35,96 | 35,52 | 253.295 |
02 Gen 2025 | 35,94 | 0,42 | 1,18% | 35,64 | 36,00 | 35,50 | 320.303 |
30 Dic 2024 | 35,52 | -0,40 | -1,11% | 35,74 | 35,84 | 35,42 | 275.879 |