Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Sg Issuer
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 2,455 | 0,30 | 13,92% | 2,42 | 2,60 | 2,335 | 0 |
| 28 Mar 2025 | 2,155 | 0,42 | 24,57% | 1,935 | 2,165 | 1,825 | 70 |
| 27 Mar 2025 | 1,73 | -0,21 | -10,59% | 2,01 | 2,125 | 1,565 | 1.070 |
| 26 Mar 2025 | 1,935 | 0,05 | 2,65% | 1,725 | 1,955 | 1,72 | 2.000 |
| 25 Mar 2025 | 1,885 | -0,21 | -10,02% | 1,765 | 2,01 | 1,735 | 1.000 |
| 24 Mar 2025 | 2,095 | -1,02 | -32,64% | 2,68 | 2,69 | 2,035 | 1.300 |
| 21 Mar 2025 | 3,11 | -0,56 | -15,26% | 3,47 | 3,60 | 3,11 | 250 |
| 20 Mar 2025 | 3,67 | 0,14 | 3,97% | 3,30 | 3,73 | 3,21 | 0 |
| 19 Mar 2025 | 3,53 | -0,36 | -9,25% | 3,90 | 3,97 | 3,43 | 0 |
| 18 Mar 2025 | 3,89 | 0,28 | 7,76% | 3,59 | 4,14 | 3,49 | 0 |
| 17 Mar 2025 | 3,61 | 0,42 | 13,17% | 3,21 | 3,61 | 3,08 | 0 |
| 14 Mar 2025 | 3,19 | -0,45 | -12,36% | 3,36 | 3,42 | 3,04 | 250 |
| 13 Mar 2025 | 3,64 | 0,55 | 17,80% | 3,23 | 3,70 | 3,14 | 4.000 |
| 12 Mar 2025 | 3,09 | -1,05 | -25,36% | 3,90 | 3,94 | 3,09 | 0 |
| 11 Mar 2025 | 4,14 | 0,17 | 4,28% | 4,32 | 4,46 | 3,93 | 7.100 |
| 10 Mar 2025 | 3,97 | 0,71 | 21,78% | 3,17 | 3,97 | 3,17 | 400 |
| 07 Mar 2025 | 3,26 | 0,40 | 13,99% | 3,10 | 3,26 | 2,895 | 0 |
| 06 Mar 2025 | 2,86 | 0,00 | 0,00% | 2,56 | 2,915 | 2,55 | 0 |
| 05 Mar 2025 | 2,86 | -0,20 | -6,54% | 2,595 | 2,865 | 2,54 | 0 |
| 04 Mar 2025 | 3,06 | 0,91 | 42,00% | 2,585 | 3,08 | 2,485 | 0 |
| 03 Mar 2025 | 2,155 | -0,34 | -13,45% | 2,23 | 2,275 | 2,065 | 0 |
| 28 Feb 2025 | 2,49 | 0,01 | 0,20% | 2,745 | 2,855 | 2,365 | 400 |
| 27 Feb 2025 | 2,485 | 0,26 | 11,43% | 2,415 | 2,605 | 2,24 | 0 |
| 26 Feb 2025 | 2,23 | 0,07 | 3,24% | 2,08 | 2,32 | 2,005 | 1.030 |
| 25 Feb 2025 | 2,16 | 0,49 | 29,34% | 1,76 | 2,17 | 1,685 | 0 |
| 24 Feb 2025 | 1,67 | 0,16 | 10,23% | 1,605 | 1,775 | 1,497 | 0 |
| 21 Feb 2025 | 1,515 | 0,09 | 6,39% | 1,429 | 1,52 | 1,396 | 2.000 |
| 20 Feb 2025 | 1,424 | 0,06 | 4,40% | 1,367 | 1,472 | 1,314 | 0 |
| 19 Feb 2025 | 1,364 | -0,04 | -2,99% | 1,42 | 1,451 | 1,277 | 0 |
| 18 Feb 2025 | 1,406 | -0,08 | -5,57% | 1,403 | 1,433 | 1,341 | 0 |
| 17 Feb 2025 | 1,489 | 0,05 | 3,33% | 1,431 | 1,505 | 1,417 | 0 |
| 14 Feb 2025 | 1,441 | -0,02 | -1,23% | 1,341 | 1,476 | 1,311 | 550 |
| 13 Feb 2025 | 1,459 | -0,24 | -14,18% | 1,63 | 1,675 | 1,376 | 0 |
| 12 Feb 2025 | 1,70 | -0,03 | -1,73% | 1,875 | 1,98 | 1,65 | 823 |
| 11 Feb 2025 | 1,73 | 0,29 | 19,97% | 1,595 | 1,75 | 1,57 | 4.550 |
| 10 Feb 2025 | 1,442 | 0,10 | 7,69% | 1,474 | 1,545 | 1,423 | 4.000 |
| 07 Feb 2025 | 1,339 | -0,04 | -2,69% | 1,324 | 1,358 | 1,243 | 0 |
| 06 Feb 2025 | 1,376 | 0,16 | 13,44% | 1,257 | 1,391 | 1,237 | 0 |
| 05 Feb 2025 | 1,213 | -0,01 | -0,82% | 1,158 | 1,221 | 1,151 | 0 |
| 04 Feb 2025 | 1,223 | 0,02 | 1,24% | 1,227 | 1,247 | 1,167 | 823 |
| 03 Feb 2025 | 1,208 | 0,25 | 25,70% | 1,216 | 1,288 | 1,121 | 5.500 |
| 31 Gen 2025 | 0,961 | -0,155 | -13,89% | 1,07 | 1,104 | 0,941 | 5.000 |
| 30 Gen 2025 | 1,116 | -0,06 | -4,70% | 1,036 | 1,212 | 0,994 | 0 |
| 29 Gen 2025 | 1,171 | -0,01 | -1,01% | 1,096 | 1,173 | 1,09 | 0 |
| 28 Gen 2025 | 1,183 | 0,10 | 8,83% | 1,116 | 1,188 | 1,083 | 0 |
| 27 Gen 2025 | 1,087 | 0,11 | 11,03% | 1,129 | 1,227 | 1,04 | 0 |
| 24 Gen 2025 | 0,979 | -0,012 | -1,21% | 0,99 | 0,996 | 0,959 | 0 |
| 23 Gen 2025 | 0,991 | 0,058 | 6,22% | 0,979 | 1,01 | 0,949 | 0 |
| 22 Gen 2025 | 0,933 | -0,045 | -4,60% | 0,937 | 0,966 | 0,901 | 0 |
| 21 Gen 2025 | 0,978 | 0,143 | 17,13% | 0,877 | 1,032 | 0,843 | 0 |
| 20 Gen 2025 | 0,835 | -0,027 | -3,13% | 0,883 | 0,883 | 0,823 | 6.800 |
| 17 Gen 2025 | 0,862 | -0,131 | -13,19% | 0,998 | 1,002 | 0,861 | 0 |
| 16 Gen 2025 | 0,993 | -0,03 | -2,93% | 0,929 | 1,004 | 0,908 | 0 |
| 15 Gen 2025 | 1,023 | -0,08 | -7,25% | 1,205 | 1,21 | 1,007 | 0 |
| 14 Gen 2025 | 1,103 | -0,19 | -14,83% | 1,07 | 1,13 | 1,002 | 0 |
| 13 Gen 2025 | 1,295 | 0,00 | 0,23% | 1,258 | 1,359 | 1,249 | 0 |
| 10 Gen 2025 | 1,292 | 0,05 | 4,03% | 1,218 | 1,31 | 1,185 | 0 |
| 09 Gen 2025 | 1,242 | 0,02 | 1,55% | 1,227 | 1,243 | 1,216 | 0 |
| 08 Gen 2025 | 1,223 | 0,04 | 3,64% | 1,216 | 1,288 | 1,163 | 0 |
| 07 Gen 2025 | 1,18 | 0,08 | 7,57% | 1,10 | 1,233 | 1,075 | 0 |
| 06 Gen 2025 | 1,097 | -0,18 | -14,23% | 1,075 | 1,097 | 0,986 | 0 |
| 03 Gen 2025 | 1,279 | -0,15 | -10,18% | 1,425 | 1,471 | 1,279 | 8.130 |
| 02 Gen 2025 | 1,424 | 0,33 | 29,57% | 1,197 | 1,467 | 1,18 | 2.824 |
