Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Open Capital Total Retur...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 116,951 | -0,34 | -0,29% | 116,951 | 116,951 | 116,951 | 1.100 |
| 27 Mar 2025 | 117,289 | 0,53 | 0,46% | 117,289 | 117,289 | 117,289 | 51 |
| 26 Mar 2025 | 116,755 | 0,00 | 0,00% | 116,755 | 116,755 | 116,755 | 0 |
| 25 Mar 2025 | 116,755 | 0,19 | 0,16% | 116,755 | 116,755 | 116,755 | 49 |
| 24 Mar 2025 | 116,564 | 0,00 | 0,00% | 116,564 | 116,564 | 116,564 | 0 |
| 21 Mar 2025 | 116,564 | 0,00 | 0,00% | 116,564 | 116,564 | 116,564 | 0 |
| 20 Mar 2025 | 116,564 | 0,37 | 0,32% | 116,564 | 116,564 | 116,564 | 1.000 |
| 19 Mar 2025 | 116,197 | 0,00 | 0,00% | 116,197 | 116,197 | 116,197 | 0 |
| 18 Mar 2025 | 116,197 | 0,53 | 0,46% | 116,197 | 116,197 | 116,197 | 1.285 |
| 17 Mar 2025 | 115,668 | -0,22 | -0,19% | 115,668 | 115,668 | 115,668 | 740 |
| 14 Mar 2025 | 115,89 | -0,91 | -0,78% | 115,89 | 115,89 | 115,89 | 390 |
| 13 Mar 2025 | 116,80 | 0,00 | 0,00% | 116,80 | 116,80 | 116,80 | 0 |
| 12 Mar 2025 | 116,80 | 0,00 | 0,00% | 116,80 | 116,80 | 116,80 | 0 |
| 11 Mar 2025 | 116,80 | -0,58 | -0,49% | 116,80 | 116,80 | 116,80 | 48 |
| 10 Mar 2025 | 117,376 | 0,00 | 0,00% | 117,376 | 117,376 | 117,376 | 0 |
| 07 Mar 2025 | 117,376 | 0,00 | 0,00% | 117,376 | 117,376 | 117,376 | 0 |
| 06 Mar 2025 | 117,376 | -0,86 | -0,73% | 117,376 | 117,376 | 117,376 | 317 |
| 05 Mar 2025 | 118,237 | -0,24 | -0,20% | 118,237 | 118,237 | 118,237 | 400 |
| 04 Mar 2025 | 118,474 | 0,05 | 0,04% | 118,474 | 118,474 | 118,474 | 211 |
| 03 Mar 2025 | 118,424 | 0,00 | 0,00% | 118,424 | 118,424 | 118,424 | 0 |
| 28 Feb 2025 | 118,424 | 0,31 | 0,27% | 118,424 | 118,424 | 118,424 | 14 |
| 27 Feb 2025 | 118,111 | -0,10 | -0,08% | 118,111 | 118,111 | 118,111 | 2.669 |
| 26 Feb 2025 | 118,21 | -0,17 | -0,15% | 118,21 | 118,21 | 118,21 | 1.859 |
| 25 Feb 2025 | 118,384 | 0,00 | 0,00% | 118,384 | 118,384 | 118,384 | 0 |
| 24 Feb 2025 | 118,384 | -0,17 | -0,14% | 118,384 | 118,384 | 118,384 | 320 |
| 21 Feb 2025 | 118,549 | -0,01 | -0,01% | 118,549 | 118,549 | 118,549 | 50 |
| 20 Feb 2025 | 118,556 | 0,00 | 0,00% | 118,556 | 118,556 | 118,556 | 0 |
| 19 Feb 2025 | 118,556 | 0,36 | 0,30% | 118,556 | 118,556 | 118,556 | 9.782 |
| 18 Feb 2025 | 118,199 | 0,00 | 0,00% | 118,199 | 118,199 | 118,199 | 0 |
| 17 Feb 2025 | 118,199 | 0,00 | 0,00% | 118,199 | 118,199 | 118,199 | 0 |
| 14 Feb 2025 | 118,199 | 0,00 | 0,00% | 118,199 | 118,199 | 118,199 | 0 |
| 13 Feb 2025 | 118,199 | -0,12 | -0,10% | 118,199 | 118,199 | 118,199 | 35 |
| 12 Feb 2025 | 118,321 | 0,25 | 0,22% | 118,321 | 118,321 | 118,321 | 16 |
| 11 Feb 2025 | 118,066 | -0,34 | -0,29% | 118,066 | 118,066 | 118,066 | 314 |
| 10 Feb 2025 | 118,406 | 0,45 | 0,38% | 118,406 | 118,406 | 118,406 | 42 |
| 07 Feb 2025 | 117,961 | 0,10 | 0,09% | 117,961 | 117,961 | 117,961 | 426 |
| 06 Feb 2025 | 117,858 | 0,06 | 0,05% | 117,858 | 117,858 | 117,858 | 21 |
| 05 Feb 2025 | 117,798 | 0,00 | 0,00% | 117,798 | 117,798 | 117,798 | 0 |
| 04 Feb 2025 | 117,798 | 0,00 | 0,00% | 117,798 | 117,798 | 117,798 | 0 |
| 03 Feb 2025 | 117,798 | 1,36 | 1,17% | 117,798 | 117,798 | 117,798 | 175 |
| 31 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 30 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 29 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 28 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 27 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 24 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 23 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 22 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 21 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 20 Gen 2025 | 116,437 | 0,00 | 0,00% | 116,437 | 116,437 | 116,437 | 0 |
| 17 Gen 2025 | 116,437 | 0,82 | 0,71% | 116,437 | 116,437 | 116,437 | 870 |
| 16 Gen 2025 | 115,613 | -0,72 | -0,62% | 115,613 | 115,613 | 115,613 | 713 |
| 15 Gen 2025 | 116,334 | 0,00 | 0,00% | 116,334 | 116,334 | 116,334 | 0 |
| 14 Gen 2025 | 116,334 | 0,00 | 0,00% | 116,334 | 116,334 | 116,334 | 0 |
| 13 Gen 2025 | 116,334 | 0,04 | 0,03% | 116,334 | 116,334 | 116,334 | 610 |
| 10 Gen 2025 | 116,295 | 0,12 | 0,10% | 116,295 | 116,295 | 116,295 | 180 |
| 09 Gen 2025 | 116,177 | 0,00 | 0,00% | 116,177 | 116,177 | 116,177 | 0 |
| 08 Gen 2025 | 116,177 | 0,00 | 0,00% | 116,177 | 116,177 | 116,177 | 0 |
| 07 Gen 2025 | 116,177 | 0,00 | 0,00% | 116,177 | 116,177 | 116,177 | 0 |
| 06 Gen 2025 | 116,177 | 0,00 | 0,00% | 116,177 | 116,177 | 116,177 | 0 |
| 03 Gen 2025 | 116,177 | 0,00 | 0,00% | 116,177 | 116,177 | 116,177 | 0 |
| 02 Gen 2025 | 116,177 | 0,00 | 0,00% | 116,177 | 116,177 | 116,177 | 0 |
| 30 Dic 2024 | 116,177 | 0,00 | 0,00% | 116,177 | 116,177 | 116,177 | 0 |
