Serie storiche BNP Paribas Issuance
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 12,62 | 0,12 | 0,96% | 12,88 | 12,99 | 12,39 | 0 |
19 Mar 2025 | 12,50 | 0,41 | 3,39% | 12,30 | 12,57 | 12,25 | 0 |
18 Mar 2025 | 12,09 | -0,38 | -3,05% | 12,73 | 12,75 | 12,04 | 0 |
17 Mar 2025 | 12,47 | -0,03 | -0,24% | 12,59 | 12,75 | 12,38 | 0 |
14 Mar 2025 | 12,50 | 0,68 | 5,75% | 12,17 | 12,54 | 11,96 | 0 |
13 Mar 2025 | 11,82 | -0,40 | -3,27% | 12,13 | 12,50 | 11,82 | 0 |
12 Mar 2025 | 12,22 | 0,26 | 2,17% | 12,03 | 12,39 | 11,81 | 0 |
11 Mar 2025 | 11,96 | -0,12 | -0,99% | 11,88 | 12,33 | 11,73 | 0 |
10 Mar 2025 | 12,08 | -0,54 | -4,28% | 13,02 | 13,03 | 11,82 | 0 |
07 Mar 2025 | 12,62 | -1,10 | -8,02% | 13,52 | 13,58 | 12,62 | 0 |
06 Mar 2025 | 13,72 | 0,70 | 5,38% | 13,94 | 13,96 | 13,39 | 0 |
05 Mar 2025 | 13,02 | 0,39 | 3,09% | 13,27 | 13,32 | 12,90 | 0 |
04 Mar 2025 | 12,63 | -1,09 | -7,94% | 13,34 | 13,34 | 12,08 | 0 |
03 Mar 2025 | 13,72 | 0,34 | 2,54% | 14,21 | 14,35 | 13,55 | 0 |
28 Feb 2025 | 13,38 | -0,83 | -5,84% | 13,71 | 13,95 | 13,26 | 0 |
27 Feb 2025 | 14,21 | -0,24 | -1,66% | 14,51 | 14,83 | 14,15 | 0 |
26 Feb 2025 | 14,45 | 0,35 | 2,48% | 14,30 | 14,53 | 13,85 | 0 |
25 Feb 2025 | 14,10 | -0,50 | -3,42% | 14,77 | 14,77 | 14,02 | 0 |
24 Feb 2025 | 14,60 | -1,01 | -6,47% | 15,29 | 15,44 | 14,26 | 0 |
21 Feb 2025 | 15,61 | -0,44 | -2,74% | 16,07 | 16,15 | 15,57 | 0 |
20 Feb 2025 | 16,05 | 0,65 | 4,22% | 16,00 | 16,34 | 15,62 | 0 |
19 Feb 2025 | 15,40 | 0,24 | 1,58% | 15,45 | 15,53 | 15,16 | 0 |
18 Feb 2025 | 15,16 | -0,23 | -1,49% | 15,56 | 15,56 | 15,14 | 40 |
17 Feb 2025 | 15,39 | 0,37 | 2,46% | 15,33 | 15,43 | 15,18 | 0 |
14 Feb 2025 | 15,02 | -0,24 | -1,57% | 15,57 | 15,60 | 14,92 | 0 |
13 Feb 2025 | 15,26 | -0,02 | -0,13% | 15,54 | 15,54 | 15,12 | 0 |
12 Feb 2025 | 15,28 | -0,33 | -2,11% | 15,77 | 15,79 | 15,25 | 0 |
11 Feb 2025 | 15,61 | -0,49 | -3,04% | 15,92 | 15,93 | 15,59 | 0 |
10 Feb 2025 | 16,10 | 0,34 | 2,16% | 15,83 | 16,11 | 15,81 | 0 |
07 Feb 2025 | 15,76 | -0,53 | -3,25% | 16,26 | 16,33 | 15,68 | 0 |
06 Feb 2025 | 16,29 | 0,64 | 4,09% | 16,12 | 16,29 | 15,99 | 0 |
05 Feb 2025 | 15,65 | -0,14 | -0,89% | 15,74 | 15,79 | 15,52 | 0 |
04 Feb 2025 | 15,79 | -0,08 | -0,50% | 15,88 | 15,96 | 15,64 | 0 |
03 Feb 2025 | 15,87 | -0,25 | -1,55% | 15,49 | 16,10 | 15,35 | 0 |
31 Gen 2025 | 16,12 | 0,17 | 1,07% | 16,56 | 16,76 | 16,10 | 40 |
30 Gen 2025 | 15,95 | -2,73 | -14,61% | 16,94 | 17,32 | 15,84 | 0 |
29 Gen 2025 | 18,68 | 0,12 | 0,65% | 19,20 | 19,27 | 18,52 | 0 |
28 Gen 2025 | 18,56 | 1,57 | 9,24% | 18,65 | 18,65 | 17,71 | 0 |
27 Gen 2025 | 16,99 | -1,84 | -9,77% | 17,41 | 17,60 | 15,75 | 0 |
24 Gen 2025 | 18,83 | 0,13 | 0,70% | 19,14 | 19,16 | 18,63 | 0 |
23 Gen 2025 | 18,70 | 0,12 | 0,65% | 19,06 | 19,09 | 18,68 | 0 |
22 Gen 2025 | 18,58 | 1,25 | 7,21% | 18,09 | 18,68 | 17,89 | 0 |
21 Gen 2025 | 17,33 | -0,36 | -2,04% | 17,72 | 17,90 | 17,15 | 0 |
20 Gen 2025 | 17,69 | 0,01 | 0,06% | 17,93 | 17,96 | 17,63 | 0 |
17 Gen 2025 | 17,68 | 0,27 | 1,55% | 17,36 | 18,11 | 17,32 | 0 |
16 Gen 2025 | 17,41 | 0,01 | 0,06% | 17,68 | 17,89 | 17,29 | 0 |
15 Gen 2025 | 17,40 | 0,99 | 6,03% | 16,55 | 17,44 | 16,46 | 0 |
14 Gen 2025 | 16,41 | 0,13 | 0,80% | 16,88 | 17,01 | 16,30 | 0 |
13 Gen 2025 | 16,28 | -0,39 | -2,34% | 16,81 | 16,81 | 16,28 | 0 |
10 Gen 2025 | 16,67 | -0,58 | -3,36% | 17,25 | 17,38 | 16,42 | 0 |
09 Gen 2025 | 17,25 | 0,02 | 0,12% | 17,19 | 17,36 | 17,19 | 0 |
08 Gen 2025 | 17,23 | -0,03 | -0,17% | 17,26 | 17,42 | 17,12 | 0 |
07 Gen 2025 | 17,26 | -0,46 | -2,60% | 17,50 | 17,74 | 17,21 | 0 |
06 Gen 2025 | 17,72 | 0,76 | 4,48% | 17,50 | 17,92 | 17,42 | 0 |
03 Gen 2025 | 16,96 | -0,10 | -0,59% | 17,06 | 17,19 | 16,81 | 0 |
02 Gen 2025 | 17,06 | -0,16 | -0,93% | 17,28 | 17,69 | 16,93 | 0 |
30 Dic 2024 | 17,22 | -0,28 | -1,60% | 17,72 | 17,82 | 16,94 | 0 |
27 Dic 2024 | 17,50 | -0,57 | -3,15% | 18,46 | 18,50 | 17,41 | 0 |
23 Dic 2024 | 18,07 | -0,54 | -2,90% | 18,69 | 18,78 | 18,06 | 0 |