Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche BNP Paribas Issuance
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 64,37 | 2,15 | 3,46% | 64,27 | 65,82 | 61,12 | 0 |
| 19 Mar 2025 | 62,22 | 2,85 | 4,80% | 59,57 | 62,77 | 59,12 | 0 |
| 18 Mar 2025 | 59,37 | -1,35 | -2,22% | 61,27 | 62,12 | 58,62 | 0 |
| 17 Mar 2025 | 60,72 | 2,75 | 4,74% | 57,02 | 61,32 | 56,67 | 0 |
| 14 Mar 2025 | 57,97 | 4,10 | 7,61% | 54,87 | 58,72 | 54,32 | 0 |
| 13 Mar 2025 | 53,87 | -4,30 | -7,39% | 57,32 | 58,47 | 53,87 | 0 |
| 12 Mar 2025 | 58,17 | -0,15 | -0,26% | 59,12 | 61,67 | 55,22 | 0 |
| 11 Mar 2025 | 58,32 | -8,45 | -12,66% | 64,27 | 64,67 | 57,82 | 0 |
| 10 Mar 2025 | 66,77 | -0,55 | -0,82% | 70,32 | 70,32 | 66,77 | 0 |
| 07 Mar 2025 | 67,32 | -5,15 | -7,11% | 70,22 | 70,87 | 67,32 | 0 |
| 06 Mar 2025 | 72,47 | 2,75 | 3,94% | 74,22 | 74,27 | 68,82 | 0 |
| 05 Mar 2025 | 69,72 | -0,80 | -1,13% | 73,22 | 73,47 | 69,42 | 0 |
| 04 Mar 2025 | 70,52 | -13,50 | -16,07% | 78,87 | 78,87 | 70,52 | 0 |
| 03 Mar 2025 | 84,02 | 3,15 | 3,90% | 85,32 | 86,27 | 83,87 | 0 |
| 28 Feb 2025 | 80,87 | -4,15 | -4,88% | 79,57 | 82,27 | 79,32 | 0 |
| 27 Feb 2025 | 85,02 | 1,10 | 1,31% | 81,57 | 85,37 | 80,62 | 0 |
| 26 Feb 2025 | 83,92 | 3,05 | 3,77% | 83,12 | 84,62 | 82,42 | 0 |
| 25 Feb 2025 | 80,87 | -1,05 | -1,28% | 81,37 | 83,07 | 79,47 | 0 |
| 24 Feb 2025 | 81,92 | -3,05 | -3,59% | 82,67 | 84,12 | 80,57 | 0 |
| 21 Feb 2025 | 84,97 | -2,20 | -2,52% | 88,42 | 89,07 | 84,52 | 0 |
| 20 Feb 2025 | 87,17 | -4,05 | -4,44% | 92,07 | 92,47 | 87,17 | 0 |
| 19 Feb 2025 | 91,22 | 0,10 | 0,11% | 92,47 | 92,62 | 90,52 | 0 |
| 18 Feb 2025 | 91,12 | -1,60 | -1,73% | 92,97 | 93,07 | 90,72 | 0 |
| 17 Feb 2025 | 92,72 | 0,00 | 0,00% | 92,17 | 92,97 | 91,97 | 0 |
| 14 Feb 2025 | 92,72 | 0,70 | 0,76% | 94,42 | 94,42 | 92,32 | 0 |
| 13 Feb 2025 | 92,02 | 2,50 | 2,79% | 91,47 | 92,37 | 89,97 | 0 |
| 12 Feb 2025 | 89,52 | -3,65 | -3,92% | 93,57 | 93,62 | 89,47 | 0 |
| 11 Feb 2025 | 93,17 | 1,15 | 1,25% | 92,17 | 93,22 | 91,47 | 0 |
| 10 Feb 2025 | 92,02 | -1,50 | -1,60% | 92,27 | 94,02 | 91,97 | 0 |
| 07 Feb 2025 | 93,52 | -2,45 | -2,55% | 95,07 | 95,92 | 92,82 | 0 |
| 06 Feb 2025 | 95,97 | 2,55 | 2,73% | 97,57 | 98,42 | 95,42 | 0 |
| 05 Feb 2025 | 93,42 | 0,00 | 0,00% | 92,27 | 93,67 | 91,22 | 0 |
| 04 Feb 2025 | 93,42 | -0,35 | -0,37% | 92,77 | 93,42 | 91,12 | 0 |
| 03 Feb 2025 | 93,77 | -3,25 | -3,35% | 88,72 | 93,77 | 88,32 | 0 |
| 31 Gen 2025 | 97,02 | 1,30 | 1,36% | 98,02 | 99,07 | 96,92 | 0 |
| 30 Gen 2025 | 95,72 | -1,00 | -1,03% | 96,22 | 97,47 | 94,27 | 0 |
| 29 Gen 2025 | 96,72 | 0,80 | 0,83% | 96,57 | 97,57 | 96,12 | 0 |
| 28 Gen 2025 | 95,92 | 4,85 | 5,33% | 93,87 | 97,72 | 93,87 | 0 |
| 27 Gen 2025 | 91,07 | -1,85 | -1,99% | 88,52 | 91,92 | 86,87 | 0 |
| 24 Gen 2025 | 92,92 | 0,20 | 0,22% | 93,72 | 93,82 | 92,22 | 0 |
| 23 Gen 2025 | 92,72 | 4,35 | 4,92% | 90,27 | 92,87 | 90,17 | 1.300 |
| 22 Gen 2025 | 88,37 | 0,00 | 0,00% | 88,37 | 88,37 | 88,37 | 0 |
| 21 Gen 2025 | 88,37 | 2,30 | 2,67% | 85,52 | 88,37 | 85,27 | 0 |
| 20 Gen 2025 | 86,07 | -0,65 | -0,75% | 85,27 | 87,02 | 84,77 | 0 |
| 17 Gen 2025 | 86,72 | 4,10 | 4,96% | 82,87 | 86,72 | 82,77 | 0 |
| 16 Gen 2025 | 82,62 | 0,25 | 0,30% | 83,57 | 84,02 | 81,67 | 0 |
| 15 Gen 2025 | 82,37 | 7,60 | 10,16% | 76,62 | 83,22 | 76,42 | 0 |
| 14 Gen 2025 | 74,77 | 2,10 | 2,89% | 75,02 | 76,70 | 74,42 | 0 |
| 13 Gen 2025 | 72,67 | 0,60 | 0,83% | 70,67 | 73,72 | 69,67 | 80 |
| 10 Gen 2025 | 72,07 | -4,75 | -6,18% | 77,07 | 77,77 | 71,77 | 0 |
| 09 Gen 2025 | 76,82 | 0,30 | 0,39% | 77,07 | 77,77 | 76,22 | 0 |
| 08 Gen 2025 | 76,52 | -1,75 | -2,24% | 77,07 | 78,17 | 75,02 | 1.300 |
| 07 Gen 2025 | 78,27 | -3,05 | -3,75% | 77,72 | 79,87 | 77,27 | 0 |
| 06 Gen 2025 | 81,32 | 3,35 | 4,30% | 78,97 | 81,32 | 78,57 | 0 |
| 03 Gen 2025 | 77,97 | -0,25 | -0,32% | 76,92 | 78,62 | 76,52 | 0 |
| 02 Gen 2025 | 78,22 | 1,25 | 1,62% | 78,82 | 80,87 | 76,97 | 0 |
| 30 Dic 2024 | 76,97 | -4,25 | -5,23% | 80,22 | 80,72 | 74,62 | 1 |
| 27 Dic 2024 | 81,22 | 2,90 | 3,70% | 84,02 | 84,17 | 80,17 | 0 |
| 23 Dic 2024 | 78,32 | -2,75 | -3,39% | 81,67 | 81,82 | 77,37 | 0 |
