Serie storiche Common Stock
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
30 Mar 2023 | 46,675 | 0,00 | 0,0% | 46,675 | 46,675 | 46,675 | 0 |
29 Mar 2023 | 46,675 | 0,64 | 1,39% | 46,675 | 46,675 | 46,675 | 37 |
28 Mar 2023 | 46,035 | 0,00 | 0,0% | 46,035 | 46,035 | 46,035 | 0 |
27 Mar 2023 | 46,035 | 0,00 | 0,0% | 46,035 | 46,035 | 46,035 | 0 |
24 Mar 2023 | 46,035 | -0,75 | -1,59% | 46,035 | 46,035 | 46,035 | 0 |
23 Mar 2023 | 46,78 | -0,12 | -0,25% | 46,50 | 46,78 | 46,50 | 76 |
22 Mar 2023 | 46,895 | -0,11 | -0,23% | 46,895 | 46,895 | 46,895 | 0 |
21 Mar 2023 | 47,005 | 0,65 | 1,39% | 47,005 | 47,005 | 47,005 | 0 |
20 Mar 2023 | 46,36 | 0,55 | 1,19% | 46,36 | 46,36 | 46,36 | 0 |
17 Mar 2023 | 45,815 | -0,68 | -1,45% | 45,815 | 45,815 | 45,815 | 0 |
16 Mar 2023 | 46,49 | 0,36 | 0,78% | 46,49 | 46,49 | 46,49 | 0 |
15 Mar 2023 | 46,13 | -1,16 | -2,44% | 46,395 | 46,395 | 46,13 | 82 |
14 Mar 2023 | 47,285 | 0,64 | 1,38% | 47,285 | 47,285 | 47,285 | 0 |
13 Mar 2023 | 46,64 | -1,06 | -2,22% | 46,64 | 46,64 | 46,64 | 0 |
10 Mar 2023 | 47,70 | -0,79 | -1,63% | 47,81 | 47,81 | 47,645 | 946 |
09 Mar 2023 | 48,49 | -0,12 | -0,24% | 48,36 | 48,535 | 48,36 | 32 |
08 Mar 2023 | 48,605 | 0,07 | 0,14% | 48,605 | 48,605 | 48,605 | 0 |
07 Mar 2023 | 48,535 | -0,39 | -0,8% | 48,535 | 48,535 | 48,535 | 0 |
06 Mar 2023 | 48,925 | -0,05 | -0,09% | 48,925 | 48,925 | 48,925 | 0 |
03 Mar 2023 | 48,97 | 0,44 | 0,91% | 48,76 | 48,97 | 48,76 | 8 |
02 Mar 2023 | 48,53 | 0,06 | 0,12% | 48,53 | 48,53 | 48,53 | 0 |
01 Mar 2023 | 48,47 | -0,26 | -0,53% | 48,775 | 48,775 | 48,47 | 22 |
28 Feb 2023 | 48,73 | -0,04 | -0,07% | 48,73 | 48,73 | 48,73 | 0 |
27 Feb 2023 | 48,765 | 0,49 | 1,03% | 48,765 | 48,765 | 48,765 | 0 |
24 Feb 2023 | 48,27 | 0,00 | +0,00% | 48,27 | 48,27 | 48,27 | 0 |
24 Feb 2023 | 48,27 | -0,29 | -0,6% | 48,27 | 48,27 | 48,27 | 0 |
23 Feb 2023 | 48,56 | 0,09 | 0,2% | 48,56 | 48,56 | 48,56 | 0 |
22 Feb 2023 | 48,465 | -0,19 | -0,38% | 48,495 | 48,53 | 48,465 | 1.230 |
21 Feb 2023 | 48,65 | -0,14 | -0,29% | 48,65 | 48,65 | 48,65 | 0 |
20 Feb 2023 | 48,79 | 0,13 | 0,27% | 48,79 | 48,79 | 48,79 | 0 |
17 Feb 2023 | 48,66 | -0,15 | -0,3% | 48,65 | 48,66 | 48,65 | 100 |
16 Feb 2023 | 48,805 | 0,08 | 0,16% | 48,805 | 48,805 | 48,805 | 0 |
15 Feb 2023 | 48,725 | 0,34 | 0,71% | 48,725 | 48,725 | 48,725 | 7 |
14 Feb 2023 | 48,38 | 0,12 | 0,25% | 48,57 | 48,595 | 48,38 | 234 |
13 Feb 2023 | 48,26 | 0,39 | 0,83% | 48,26 | 48,26 | 48,26 | 0 |
10 Feb 2023 | 47,865 | -0,82 | -1,67% | 47,865 | 47,865 | 47,865 | 0 |
09 Feb 2023 | 48,68 | 0,55 | 1,14% | 48,68 | 48,68 | 48,68 | 0 |
08 Feb 2023 | 48,13 | 0,14 | 0,29% | 48,33 | 48,33 | 48,13 | 420 |
07 Feb 2023 | 47,99 | 0,08 | 0,16% | 47,99 | 47,99 | 47,99 | 0 |
06 Feb 2023 | 47,915 | -0,27 | -0,55% | 47,915 | 47,915 | 47,915 | 0 |
03 Feb 2023 | 48,18 | -0,16 | -0,32% | 48,045 | 48,18 | 48,045 | 841 |
02 Feb 2023 | 48,335 | 0,62 | 1,29% | 48,24 | 48,335 | 48,24 | 150 |
01 Feb 2023 | 47,72 | 0,21 | 0,44% | 47,68 | 47,72 | 47,68 | 15 |
31 Gen 2023 | 47,51 | -0,18 | -0,37% | 47,51 | 47,51 | 47,51 | 0 |
30 Gen 2023 | 47,685 | -0,05 | -0,1% | 47,565 | 47,685 | 47,565 | 5.912 |
27 Gen 2023 | 47,735 | 0,20 | 0,41% | 47,575 | 47,735 | 47,575 | 1 |
26 Gen 2023 | 47,54 | 0,32 | 0,68% | 47,54 | 47,54 | 47,54 | 0 |
25 Gen 2023 | 47,22 | -0,25 | -0,52% | 47,22 | 47,22 | 47,22 | 0 |
24 Gen 2023 | 47,465 | -0,09 | -0,18% | 47,465 | 47,465 | 47,465 | 18 |
23 Gen 2023 | 47,55 | 0,24 | 0,52% | 47,36 | 47,55 | 47,36 | 150 |
20 Gen 2023 | 47,305 | 0,20 | 0,41% | 47,15 | 47,305 | 47,15 | 22 |
19 Gen 2023 | 47,11 | -0,60 | -1,26% | 47,11 | 47,11 | 47,11 | 0 |
18 Gen 2023 | 47,71 | 0,13 | 0,27% | 47,71 | 47,71 | 47,71 | 0 |
17 Gen 2023 | 47,58 | 0,01 | 0,02% | 47,58 | 47,58 | 47,58 | 0 |
16 Gen 2023 | 47,57 | 0,37 | 0,78% | 47,57 | 47,57 | 47,57 | 2 |
13 Gen 2023 | 47,20 | 0,05 | 0,1% | 47,20 | 47,20 | 47,20 | 0 |
12 Gen 2023 | 47,155 | 0,33 | 0,69% | 47,155 | 47,155 | 47,155 | 0 |
11 Gen 2023 | 46,83 | 0,13 | 0,27% | 46,83 | 46,83 | 46,83 | 0 |
10 Gen 2023 | 46,705 | -0,30 | -0,64% | 46,705 | 46,705 | 46,705 | 0 |
09 Gen 2023 | 47,005 | 0,38 | 0,8% | 47,005 | 47,005 | 47,005 | 0 |
06 Gen 2023 | 46,63 | 0,52 | 1,13% | 46,315 | 46,63 | 46,315 | 8 |
05 Gen 2023 | 46,11 | 0,00 | 0,0% | 46,11 | 46,11 | 46,11 | 10 |
04 Gen 2023 | 46,11 | 0,56 | 1,23% | 45,895 | 46,11 | 45,895 | 10 |
03 Gen 2023 | 45,55 | 0,09 | 0,21% | 45,425 | 45,55 | 45,425 | 110 |
02 Gen 2023 | 45,455 | 0,99 | 2,24% | 45,455 | 45,455 | 45,455 | 18 |