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 BV
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 49,40 | -1,89 | -3,68% | 51,21 | 51,44 | 49,30 | 0 |
| 25 Mar 2025 | 51,29 | -0,80 | -1,54% | 52,59 | 52,59 | 51,04 | 0 |
| 24 Mar 2025 | 52,09 | -0,20 | -0,38% | 53,13 | 53,40 | 51,73 | 0 |
| 21 Mar 2025 | 52,29 | -0,29 | -0,55% | 52,36 | 52,64 | 51,12 | 0 |
| 20 Mar 2025 | 52,58 | -3,07 | -5,52% | 55,95 | 55,95 | 51,86 | 0 |
| 19 Mar 2025 | 55,65 | -0,44 | -0,78% | 55,72 | 56,81 | 54,82 | 0 |
| 18 Mar 2025 | 56,09 | 0,34 | 0,61% | 56,87 | 58,72 | 56,01 | 0 |
| 17 Mar 2025 | 55,75 | 0,92 | 1,68% | 55,59 | 56,94 | 55,59 | 0 |
| 14 Mar 2025 | 54,83 | -0,81 | -1,46% | 54,75 | 55,84 | 54,58 | 0 |
| 13 Mar 2025 | 55,64 | -1,25 | -2,20% | 57,97 | 57,97 | 54,80 | 0 |
| 12 Mar 2025 | 56,89 | -2,68 | -4,50% | 55,41 | 57,13 | 54,15 | 0 |
| 11 Mar 2025 | 59,57 | -3,00 | -4,79% | 62,62 | 62,99 | 59,03 | 0 |
| 10 Mar 2025 | 62,57 | 4,42 | 7,60% | 60,21 | 62,98 | 60,21 | 0 |
| 07 Mar 2025 | 58,15 | 0,12 | 0,21% | 57,30 | 59,54 | 56,64 | 0 |
| 06 Mar 2025 | 58,03 | 1,30 | 2,29% | 57,03 | 58,59 | 57,03 | 0 |
| 05 Mar 2025 | 56,73 | 1,25 | 2,25% | 59,12 | 59,84 | 56,73 | 0 |
| 04 Mar 2025 | 55,48 | -6,80 | -10,92% | 59,82 | 60,07 | 55,36 | 0 |
| 03 Mar 2025 | 62,28 | 1,46 | 2,40% | 61,14 | 64,66 | 61,00 | 0 |
| 28 Feb 2025 | 60,82 | -0,56 | -0,91% | 60,58 | 61,10 | 60,09 | 0 |
| 27 Feb 2025 | 61,38 | -4,64 | -7,03% | 63,23 | 63,31 | 61,17 | 0 |
| 26 Feb 2025 | 66,02 | -0,78 | -1,17% | 67,00 | 68,78 | 65,53 | 0 |
| 25 Feb 2025 | 66,80 | -0,44 | -0,65% | 65,77 | 67,74 | 65,55 | 0 |
| 24 Feb 2025 | 67,24 | 3,55 | 5,57% | 65,28 | 67,90 | 65,28 | 0 |
| 21 Feb 2025 | 63,69 | 1,21 | 1,94% | 62,78 | 65,05 | 62,62 | 0 |
| 20 Feb 2025 | 62,48 | 0,02 | 0,03% | 62,30 | 63,22 | 61,72 | 0 |
| 19 Feb 2025 | 62,46 | -2,31 | -3,57% | 62,35 | 62,77 | 62,23 | 0 |
| 18 Feb 2025 | 64,77 | 2,64 | 4,25% | 64,02 | 65,06 | 63,41 | 0 |
| 17 Feb 2025 | 62,13 | 0,00 | 0,00% | 62,13 | 62,13 | 62,13 | 0 |
| 14 Feb 2025 | 62,13 | -1,51 | -2,37% | 63,03 | 64,12 | 62,09 | 0 |
| 13 Feb 2025 | 63,64 | 4,39 | 7,41% | 60,05 | 63,85 | 60,05 | 0 |
| 12 Feb 2025 | 59,25 | -0,59 | -0,99% | 60,10 | 60,49 | 58,76 | 0 |
| 11 Feb 2025 | 59,84 | -1,92 | -3,11% | 60,56 | 60,56 | 59,54 | 0 |
| 10 Feb 2025 | 61,76 | 2,11 | 3,54% | 60,69 | 61,95 | 59,96 | 0 |
| 07 Feb 2025 | 59,65 | -8,57 | -12,56% | 62,95 | 64,15 | 59,41 | 0 |
| 06 Feb 2025 | 68,22 | 1,31 | 1,96% | 66,32 | 68,22 | 66,32 | 0 |
| 05 Feb 2025 | 66,91 | -1,99 | -2,89% | 67,95 | 67,95 | 64,91 | 0 |
| 04 Feb 2025 | 68,90 | 1,73 | 2,58% | 68,11 | 69,18 | 66,59 | 0 |
| 03 Feb 2025 | 67,17 | -4,88 | -6,77% | 66,19 | 67,82 | 65,37 | 0 |
| 31 Gen 2025 | 72,05 | -0,59 | -0,81% | 73,04 | 73,69 | 72,05 | 0 |
| 30 Gen 2025 | 72,64 | 1,18 | 1,65% | 71,21 | 72,85 | 70,83 | 0 |
| 29 Gen 2025 | 71,46 | -0,63 | -0,87% | 71,46 | 71,81 | 70,75 | 0 |
| 28 Gen 2025 | 72,09 | -2,37 | -3,18% | 74,73 | 74,87 | 71,84 | 0 |
| 27 Gen 2025 | 74,46 | 2,52 | 3,50% | 73,38 | 74,66 | 72,25 | 0 |
| 24 Gen 2025 | 71,94 | 3,41 | 4,98% | 72,16 | 73,24 | 71,48 | 0 |
| 23 Gen 2025 | 68,53 | 0,11 | 0,16% | 67,98 | 68,53 | 67,06 | 0 |
| 22 Gen 2025 | 68,42 | -2,06 | -2,92% | 68,39 | 68,64 | 66,88 | 0 |
| 21 Gen 2025 | 70,48 | -0,37 | -0,52% | 70,47 | 71,35 | 69,43 | 0 |
| 20 Gen 2025 | 70,85 | 0,00 | 0,00% | 70,85 | 70,85 | 70,85 | 0 |
| 17 Gen 2025 | 70,85 | -0,05 | -0,07% | 71,35 | 72,49 | 70,75 | 0 |
| 16 Gen 2025 | 70,90 | 0,11 | 0,16% | 72,26 | 72,68 | 70,88 | 0 |
| 15 Gen 2025 | 70,79 | 2,78 | 4,09% | 68,35 | 70,79 | 67,36 | 0 |
| 14 Gen 2025 | 68,01 | -0,25 | -0,37% | 70,68 | 70,68 | 67,70 | 0 |
| 13 Gen 2025 | 68,26 | 1,47 | 2,20% | 70,49 | 70,53 | 68,26 | 0 |
| 10 Gen 2025 | 66,79 | -1,05 | -1,55% | 66,66 | 68,71 | 64,54 | 0 |
| 09 Gen 2025 | 67,84 | 0,00 | 0,00% | 67,84 | 67,84 | 67,84 | 0 |
| 08 Gen 2025 | 67,84 | -3,03 | -4,28% | 69,52 | 71,40 | 67,58 | 0 |
| 07 Gen 2025 | 70,87 | 2,18 | 3,17% | 68,11 | 70,87 | 68,00 | 0 |
| 06 Gen 2025 | 68,69 | 5,09 | 8,00% | 66,61 | 72,43 | 65,38 | 0 |
| 03 Gen 2025 | 63,60 | -1,67 | -2,56% | 65,48 | 65,48 | 63,49 | 0 |
| 02 Gen 2025 | 65,27 | -0,55 | -0,84% | 65,56 | 65,56 | 63,50 | 0 |
| 30 Dic 2024 | 65,82 | 0,47 | 0,72% | 65,14 | 65,83 | 64,33 | 0 |
| 27 Dic 2024 | 65,35 | 0,79 | 1,22% | 65,11 | 65,86 | 64,83 | 0 |
