Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Esprinet
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 5,39 | -0,12 | -2,18% | 5,54 | 5,54 | 5,325 | 171.204 |
| 19 Mar 2025 | 5,51 | 0,04 | 0,73% | 5,47 | 5,53 | 5,395 | 133.832 |
| 18 Mar 2025 | 5,47 | 0,22 | 4,19% | 5,315 | 5,48 | 5,22 | 343.021 |
| 17 Mar 2025 | 5,25 | -0,02 | -0,38% | 5,20 | 5,305 | 5,19 | 236.005 |
| 14 Mar 2025 | 5,27 | 0,18 | 3,64% | 5,145 | 5,27 | 5,065 | 362.390 |
| 13 Mar 2025 | 5,085 | 0,09 | 1,70% | 5,08 | 5,295 | 4,922 | 781.559 |
| 12 Mar 2025 | 5,00 | 0,40 | 8,74% | 4,60 | 5,27 | 4,60 | 804.108 |
| 11 Mar 2025 | 4,598 | -0,12 | -2,46% | 4,752 | 4,764 | 4,562 | 118.541 |
| 10 Mar 2025 | 4,714 | -0,08 | -1,71% | 4,85 | 4,85 | 4,71 | 70.083 |
| 07 Mar 2025 | 4,796 | -0,02 | -0,50% | 4,78 | 4,812 | 4,702 | 47.427 |
| 06 Mar 2025 | 4,82 | 0,06 | 1,22% | 4,78 | 4,85 | 4,726 | 77.393 |
| 05 Mar 2025 | 4,762 | 0,14 | 3,12% | 4,662 | 4,79 | 4,662 | 64.796 |
| 04 Mar 2025 | 4,618 | -0,16 | -3,43% | 4,798 | 4,798 | 4,58 | 188.419 |
| 03 Mar 2025 | 4,782 | -0,09 | -1,89% | 4,924 | 4,924 | 4,762 | 123.170 |
| 28 Feb 2025 | 4,874 | -0,07 | -1,42% | 4,952 | 4,952 | 4,87 | 64.933 |
| 27 Feb 2025 | 4,944 | -0,01 | -0,16% | 4,93 | 4,954 | 4,888 | 108.237 |
| 26 Feb 2025 | 4,952 | 0,07 | 1,35% | 4,95 | 4,986 | 4,90 | 111.361 |
| 25 Feb 2025 | 4,886 | -0,01 | -0,16% | 4,952 | 4,952 | 4,86 | 116.576 |
| 24 Feb 2025 | 4,894 | -0,06 | -1,17% | 4,978 | 5,00 | 4,852 | 86.059 |
| 21 Feb 2025 | 4,952 | 0,23 | 4,83% | 4,752 | 4,974 | 4,752 | 235.803 |
| 20 Feb 2025 | 4,724 | -0,03 | -0,67% | 4,70 | 4,78 | 4,70 | 107.846 |
| 19 Feb 2025 | 4,756 | -0,07 | -1,45% | 4,894 | 4,894 | 4,722 | 87.262 |
| 18 Feb 2025 | 4,826 | 0,05 | 0,96% | 4,70 | 4,854 | 4,70 | 92.131 |
| 17 Feb 2025 | 4,78 | 0,03 | 0,55% | 4,798 | 4,812 | 4,726 | 66.087 |
| 14 Feb 2025 | 4,754 | -0,10 | -2,14% | 4,87 | 4,91 | 4,75 | 133.592 |
| 13 Feb 2025 | 4,858 | 0,19 | 4,03% | 4,712 | 4,89 | 4,704 | 290.772 |
| 12 Feb 2025 | 4,67 | 0,04 | 0,95% | 4,67 | 4,716 | 4,628 | 134.443 |
| 11 Feb 2025 | 4,626 | 0,05 | 1,05% | 4,58 | 4,638 | 4,54 | 83.391 |
| 10 Feb 2025 | 4,578 | 0,04 | 0,88% | 4,48 | 4,606 | 4,48 | 115.596 |
| 07 Feb 2025 | 4,538 | -0,06 | -1,35% | 4,53 | 4,616 | 4,53 | 85.717 |
| 06 Feb 2025 | 4,60 | 0,05 | 1,10% | 4,61 | 4,65 | 4,574 | 153.097 |
| 05 Feb 2025 | 4,55 | -0,05 | -1,00% | 4,63 | 4,63 | 4,512 | 58.847 |
| 04 Feb 2025 | 4,596 | -0,01 | -0,22% | 4,664 | 4,664 | 4,49 | 118.501 |
| 03 Feb 2025 | 4,606 | -0,14 | -2,91% | 4,612 | 4,646 | 4,538 | 279.740 |
| 31 Gen 2025 | 4,744 | 0,17 | 3,67% | 4,616 | 4,758 | 4,554 | 328.114 |
| 30 Gen 2025 | 4,576 | 0,14 | 3,06% | 4,498 | 4,64 | 4,454 | 372.207 |
| 29 Gen 2025 | 4,44 | -0,09 | -1,90% | 4,50 | 4,548 | 4,386 | 115.164 |
| 28 Gen 2025 | 4,526 | -0,01 | -0,26% | 4,52 | 4,596 | 4,512 | 118.465 |
| 27 Gen 2025 | 4,538 | 0,04 | 0,98% | 4,422 | 4,58 | 4,402 | 155.698 |
| 24 Gen 2025 | 4,494 | 0,06 | 1,44% | 4,494 | 4,594 | 4,474 | 200.974 |
| 23 Gen 2025 | 4,43 | 0,07 | 1,61% | 4,368 | 4,444 | 4,356 | 155.539 |
| 22 Gen 2025 | 4,36 | 0,03 | 0,79% | 4,31 | 4,422 | 4,31 | 183.504 |
| 21 Gen 2025 | 4,326 | 0,02 | 0,46% | 4,32 | 4,338 | 4,242 | 104.357 |
| 20 Gen 2025 | 4,306 | 0,08 | 1,94% | 4,242 | 4,306 | 4,18 | 108.515 |
| 17 Gen 2025 | 4,224 | 0,03 | 0,81% | 4,198 | 4,238 | 4,166 | 106.379 |
| 16 Gen 2025 | 4,19 | 0,05 | 1,16% | 4,106 | 4,216 | 4,106 | 112.320 |
| 15 Gen 2025 | 4,142 | 0,09 | 2,22% | 4,10 | 4,164 | 4,056 | 149.235 |
| 14 Gen 2025 | 4,052 | -0,09 | -2,08% | 4,11 | 4,19 | 4,052 | 116.890 |
| 13 Gen 2025 | 4,138 | -0,07 | -1,71% | 4,162 | 4,196 | 4,102 | 123.844 |
| 10 Gen 2025 | 4,21 | 0,02 | 0,38% | 4,224 | 4,24 | 4,188 | 161.913 |
| 09 Gen 2025 | 4,194 | 0,04 | 1,06% | 4,186 | 4,21 | 4,082 | 141.469 |
| 08 Gen 2025 | 4,15 | -0,08 | -1,98% | 4,238 | 4,24 | 4,12 | 250.603 |
| 07 Gen 2025 | 4,234 | -0,09 | -2,13% | 4,33 | 4,33 | 4,214 | 130.740 |
| 06 Gen 2025 | 4,326 | 0,05 | 1,17% | 4,326 | 4,358 | 4,278 | 102.744 |
| 03 Gen 2025 | 4,276 | -0,07 | -1,61% | 4,37 | 4,37 | 4,256 | 136.868 |
| 02 Gen 2025 | 4,346 | 0,04 | 0,84% | 4,37 | 4,37 | 4,288 | 83.243 |
| 30 Dic 2024 | 4,31 | -0,04 | -0,97% | 4,39 | 4,39 | 4,286 | 77.788 |
| 27 Dic 2024 | 4,352 | 0,04 | 0,88% | 4,26 | 4,378 | 4,26 | 117.128 |
| 23 Dic 2024 | 4,314 | 0,08 | 1,99% | 4,216 | 4,314 | 4,176 | 139.062 |
