SG ISSUER (STOX5L) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	43,52	-2,50	-5,43%	45,70	46,17	42,72	0
19 Mar 2025	46,02	1,02	2,27%	44,77	46,15	43,60	0
18 Mar 2025	45,00	1,63	3,76%	44,17	45,57	44,07	65
17 Mar 2025	43,37	1,75	4,20%	41,70	43,42	41,27	0
14 Mar 2025	41,62	2,50	6,39%	39,52	42,17	38,70	0
13 Mar 2025	39,12	-1,18	-2,93%	39,87	41,17	38,70	0
12 Mar 2025	40,30	1,98	5,17%	40,02	41,82	38,92	50
11 Mar 2025	38,32	-2,95	-7,15%	42,25	43,05	38,05	180
10 Mar 2025	41,27	-3,70	-8,23%	46,57	46,57	41,22	0
07 Mar 2025	44,97	-2,68	-5,62%	45,62	46,27	43,65	0
06 Mar 2025	47,65	1,40	3,03%	48,65	49,10	44,47	0
05 Mar 2025	46,25	4,38	10,46%	46,10	47,55	45,40	3
04 Mar 2025	41,87	-7,13	-14,55%	46,60	46,60	41,37	270
03 Mar 2025	49,00	3,85	8,53%	46,32	49,95	44,57	420
28 Feb 2025	45,15	-0,62	-1,35%	43,02	45,45	42,77	0
27 Feb 2025	45,77	-2,83	-5,82%	47,37	47,37	44,57	240
26 Feb 2025	48,60	3,48	7,71%	46,75	48,70	46,32	265
25 Feb 2025	45,12	-0,35	-0,77%	44,42	46,40	43,92	100
24 Feb 2025	45,47	-0,73	-1,58%	47,27	47,27	44,42	0
21 Feb 2025	46,20	0,25	0,54%	46,30	47,20	45,65	160
20 Feb 2025	45,95	0,28	0,61%	46,20	47,60	45,77	120
19 Feb 2025	45,67	-3,75	-7,59%	49,20	49,35	45,67	60
18 Feb 2025	49,42	0,67	1,37%	48,92	49,60	48,00	0
17 Feb 2025	48,75	1,45	3,07%	47,35	48,82	47,20	70
14 Feb 2025	47,30	-0,35	-0,73%	46,90	48,62	46,90	0
13 Feb 2025	47,65	3,83	8,74%	46,12	47,75	45,15	235
12 Feb 2025	43,82	0,50	1,15%	43,80	44,25	42,32	80
11 Feb 2025	43,32	1,10	2,61%	42,12	43,40	41,97	87
10 Feb 2025	42,22	1,62	3,99%	41,20	42,27	41,10	80
07 Feb 2025	40,60	-1,57	-3,72%	41,95	42,12	40,60	0
06 Feb 2025	42,17	3,57	9,25%	39,92	42,17	39,60	200
05 Feb 2025	38,60	-0,10	-0,26%	38,15	38,62	37,87	60
04 Feb 2025	38,70	1,80	4,88%	36,95	38,70	36,20	200
03 Feb 2025	36,90	-2,55	-6,46%	34,52	37,45	34,52	60
31 Gen 2025	39,45	-0,15	-0,38%	39,70	40,67	39,25	0
30 Gen 2025	39,60	1,93	5,12%	38,27	39,60	38,27	77
29 Gen 2025	37,67	0,92	2,50%	38,32	38,32	37,55	0
28 Gen 2025	36,75	0,45	1,24%	36,32	37,35	36,00	0
27 Gen 2025	36,30	-1,10	-2,94%	35,45	36,85	34,40	640
24 Gen 2025	37,40	-0,15	-0,40%	38,22	38,92	37,22	155
23 Gen 2025	37,55	0,50	1,35%	36,80	37,55	36,30	0
22 Gen 2025	37,05	1,38	3,87%	36,00	37,80	35,90	0
21 Gen 2025	35,67	-0,13	-0,36%	35,20	35,85	35,05	0
20 Gen 2025	35,80	0,65	1,85%	35,10	36,30	34,97	65
17 Gen 2025	35,15	1,60	4,77%	33,77	35,45	33,77	57
16 Gen 2025	33,55	1,58	4,94%	32,37	33,75	32,37	6.750
15 Gen 2025	31,97	2,12	7,10%	30,20	32,02	29,74	0
14 Gen 2025	29,85	0,62	2,12%	30,05	30,95	29,74	0
13 Gen 2025	29,23	-0,69	-2,31%	29,20	29,38	28,15	0
10 Gen 2025	29,92	-1,30	-4,16%	30,87	31,57	29,81	0
09 Gen 2025	31,22	0,85	2,80%	30,20	31,27	29,68	0
08 Gen 2025	30,37	-0,70	-2,25%	30,60	31,67	29,57	0
07 Gen 2025	31,07	0,85	2,81%	29,41	31,52	29,41	0
06 Gen 2025	30,22	3,17	11,72%	27,75	30,27	27,60	0
03 Gen 2025	27,05	-1,25	-4,42%	28,02	28,38	26,87	0
02 Gen 2025	28,30	1,35	5,01%	27,98	28,34	26,42	0
30 Dic 2024	26,95	-0,80	-2,88%	27,33	28,13	26,63	0
27 Dic 2024	27,75	0,96	3,58%	27,03	27,87	26,58	30
23 Dic 2024	26,79	-0,51	-1,87%	27,15	27,15	26,32	0