Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Sg Issuer
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 64,60 | -3,94 | -5,75% | 70,00 | 70,83 | 64,34 | 25.229 |
| 25 Mar 2025 | 68,54 | 4,34 | 6,76% | 65,03 | 69,50 | 64,98 | 20.720 |
| 24 Mar 2025 | 64,20 | -0,40 | -0,62% | 66,75 | 68,30 | 63,37 | 9.102 |
| 21 Mar 2025 | 64,60 | -1,69 | -2,55% | 65,33 | 66,63 | 62,63 | 7.498 |
| 20 Mar 2025 | 66,29 | -6,66 | -9,13% | 72,95 | 73,93 | 63,19 | 13.344 |
| 19 Mar 2025 | 72,95 | 2,46 | 3,49% | 70,30 | 73,49 | 68,27 | 11.603 |
| 18 Mar 2025 | 70,49 | 5,43 | 8,35% | 67,05 | 71,61 | 66,80 | 16.278 |
| 17 Mar 2025 | 65,06 | 4,14 | 6,80% | 62,15 | 65,45 | 60,80 | 18.138 |
| 14 Mar 2025 | 60,92 | 6,32 | 11,58% | 56,05 | 61,21 | 53,00 | 13.515 |
| 13 Mar 2025 | 54,60 | -3,49 | -6,01% | 57,25 | 58,72 | 54,25 | 6.043 |
| 12 Mar 2025 | 58,09 | 5,79 | 11,07% | 55,17 | 58,34 | 54,37 | 16.067 |
| 11 Mar 2025 | 52,30 | -6,05 | -10,37% | 58,45 | 60,17 | 50,88 | 8.684 |
| 10 Mar 2025 | 58,35 | -4,12 | -6,60% | 65,75 | 66,00 | 57,00 | 23.249 |
| 07 Mar 2025 | 62,47 | -2,31 | -3,57% | 62,15 | 63,91 | 59,34 | 13.041 |
| 06 Mar 2025 | 64,78 | 3,37 | 5,49% | 66,67 | 67,35 | 59,78 | 14.369 |
| 05 Mar 2025 | 61,41 | 7,31 | 13,51% | 60,08 | 63,80 | 57,95 | 21.887 |
| 04 Mar 2025 | 54,10 | -16,76 | -23,65% | 66,35 | 66,73 | 51,90 | 22.470 |
| 03 Mar 2025 | 70,86 | 5,56 | 8,51% | 68,10 | 72,40 | 63,13 | 19.414 |
| 28 Feb 2025 | 65,30 | 0,32 | 0,49% | 61,00 | 66,15 | 60,65 | 3.163 |
| 27 Feb 2025 | 64,98 | -7,77 | -10,68% | 68,10 | 68,75 | 62,72 | 16.571 |
| 26 Feb 2025 | 72,75 | 6,15 | 9,23% | 69,80 | 73,18 | 68,78 | 8.240 |
| 25 Feb 2025 | 66,60 | 2,34 | 3,64% | 62,80 | 68,99 | 61,97 | 13.031 |
| 24 Feb 2025 | 64,26 | 0,75 | 1,18% | 63,95 | 65,84 | 61,19 | 18.581 |
| 21 Feb 2025 | 63,51 | 1,53 | 2,47% | 63,27 | 64,46 | 62,27 | 1.256 |
| 20 Feb 2025 | 61,98 | -1,13 | -1,79% | 64,02 | 65,34 | 61,43 | 3.309 |
| 19 Feb 2025 | 63,11 | -2,56 | -3,90% | 66,35 | 69,43 | 62,45 | 12.034 |
| 18 Feb 2025 | 65,67 | 2,33 | 3,68% | 64,92 | 65,92 | 64,05 | 4.996 |
| 17 Feb 2025 | 63,34 | 4,61 | 7,85% | 59,72 | 64,21 | 59,72 | 10.082 |
| 14 Feb 2025 | 58,73 | 0,99 | 1,71% | 58,00 | 61,25 | 58,00 | 8.386 |
| 13 Feb 2025 | 57,74 | 2,91 | 5,31% | 57,95 | 58,59 | 55,14 | 20.651 |
| 12 Feb 2025 | 54,83 | -0,62 | -1,12% | 56,74 | 57,70 | 54,77 | 11.218 |
| 11 Feb 2025 | 55,45 | 3,29 | 6,31% | 53,33 | 55,54 | 51,17 | 8.220 |
| 10 Feb 2025 | 52,16 | 1,98 | 3,95% | 51,02 | 52,31 | 50,74 | 5.897 |
| 07 Feb 2025 | 50,18 | -0,62 | -1,22% | 50,75 | 51,57 | 49,75 | 10.048 |
| 06 Feb 2025 | 50,80 | 4,87 | 10,60% | 48,35 | 50,89 | 47,29 | 41.704 |
| 05 Feb 2025 | 45,93 | -1,32 | -2,79% | 46,73 | 46,80 | 45,21 | 15.012 |
| 04 Feb 2025 | 47,25 | 3,70 | 8,50% | 43,85 | 47,50 | 41,32 | 18.688 |
| 03 Feb 2025 | 43,55 | -2,09 | -4,58% | 39,32 | 44,58 | 39,00 | 6.069 |
| 31 Gen 2025 | 45,64 | 0,01 | 0,02% | 46,17 | 47,12 | 45,00 | 25.751 |
| 30 Gen 2025 | 45,63 | 0,75 | 1,67% | 45,72 | 45,99 | 44,79 | 15.308 |
| 29 Gen 2025 | 44,88 | 1,55 | 3,58% | 44,42 | 45,50 | 43,80 | 6.437 |
| 28 Gen 2025 | 43,33 | -0,95 | -2,15% | 43,83 | 46,65 | 43,30 | 25.582 |
| 27 Gen 2025 | 44,28 | 0,65 | 1,49% | 41,57 | 45,03 | 40,58 | 3.156 |
| 24 Gen 2025 | 43,63 | 0,54 | 1,25% | 44,25 | 45,90 | 43,30 | 34.818 |
| 23 Gen 2025 | 43,09 | 1,77 | 4,28% | 40,87 | 43,09 | 40,64 | 14.079 |
| 22 Gen 2025 | 41,32 | -1,29 | -3,03% | 43,25 | 44,02 | 41,00 | 10.148 |
| 21 Gen 2025 | 42,61 | -1,24 | -2,83% | 42,60 | 43,34 | 41,69 | 8.327 |
| 20 Gen 2025 | 43,85 | 0,50 | 1,15% | 43,45 | 44,95 | 43,02 | 21.375 |
| 17 Gen 2025 | 43,35 | 3,38 | 8,46% | 40,70 | 43,59 | 40,47 | 26.133 |
| 16 Gen 2025 | 39,97 | 0,70 | 1,78% | 39,65 | 41,79 | 39,65 | 16.159 |
| 15 Gen 2025 | 39,27 | 3,67 | 10,31% | 35,95 | 39,28 | 35,78 | 20.109 |
| 14 Gen 2025 | 35,60 | 2,06 | 6,14% | 34,55 | 36,20 | 34,55 | 27.294 |
| 13 Gen 2025 | 33,54 | -2,44 | -6,78% | 34,40 | 35,04 | 32,30 | 16.535 |
| 10 Gen 2025 | 35,98 | -1,31 | -3,51% | 37,15 | 38,05 | 35,85 | 11.891 |
| 09 Gen 2025 | 37,29 | 1,94 | 5,49% | 35,47 | 37,65 | 34,16 | 8.886 |
| 08 Gen 2025 | 35,35 | 0,64 | 1,84% | 34,44 | 37,00 | 34,16 | 20.790 |
| 07 Gen 2025 | 34,71 | 1,04 | 3,09% | 32,67 | 34,71 | 31,12 | 24.415 |
| 06 Gen 2025 | 33,67 | 3,74 | 12,50% | 30,85 | 33,70 | 30,29 | 11.081 |
| 03 Gen 2025 | 29,93 | -1,32 | -4,22% | 30,92 | 31,40 | 29,42 | 3.550 |
| 02 Gen 2025 | 31,25 | 0,71 | 2,32% | 31,97 | 32,17 | 28,00 | 9.526 |
| 30 Dic 2024 | 30,54 | 0,60 | 2,00% | 29,63 | 31,46 | 29,33 | 3.374 |
| 27 Dic 2024 | 29,94 | 1,79 | 6,36% | 29,14 | 30,21 | 27,34 | 7.521 |
