Serie storiche Unieuro
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
05 Lug 2022 | 13,58 | -0,72 | -5,03% | 14,34 | 14,39 | 13,58 | 184.418 |
04 Lug 2022 | 14,30 | -0,34 | -2,32% | 14,78 | 14,78 | 14,27 | 50.130 |
01 Lug 2022 | 14,64 | -0,18 | -1,21% | 14,67 | 14,81 | 14,26 | 165.737 |
30 Giu 2022 | 14,82 | -1,06 | -6,68% | 16,04 | 16,04 | 14,69 | 179.180 |
29 Giu 2022 | 15,88 | -0,49 | -2,99% | 16,09 | 16,30 | 15,64 | 106.074 |
28 Giu 2022 | 16,37 | -0,24 | -1,44% | 16,70 | 16,71 | 16,37 | 47.400 |
27 Giu 2022 | 16,61 | -0,61 | -3,54% | 16,00 | 16,88 | 15,87 | 240.198 |
24 Giu 2022 | 17,22 | 0,08 | 0,47% | 17,15 | 17,49 | 16,74 | 281.447 |
23 Giu 2022 | 17,14 | -0,28 | -1,61% | 17,30 | 17,40 | 17,02 | 92.100 |
22 Giu 2022 | 17,42 | 0,01 | 0,06% | 17,15 | 17,54 | 16,96 | 79.125 |
21 Giu 2022 | 17,41 | 0,20 | 1,16% | 17,50 | 17,70 | 17,30 | 55.943 |
20 Giu 2022 | 17,21 | 0,19 | 1,12% | 17,48 | 17,48 | 17,04 | 44.940 |
17 Giu 2022 | 17,02 | 0,25 | 1,49% | 16,90 | 17,30 | 16,50 | 112.050 |
16 Giu 2022 | 16,77 | -0,65 | -3,73% | 17,60 | 17,60 | 16,46 | 168.497 |
15 Giu 2022 | 17,42 | 0,45 | 2,65% | 17,48 | 18,00 | 17,16 | 131.944 |
14 Giu 2022 | 16,97 | 0,40 | 2,41% | 16,68 | 17,66 | 16,68 | 140.719 |
13 Giu 2022 | 16,57 | -0,53 | -3,1% | 17,00 | 17,00 | 16,48 | 109.416 |
10 Giu 2022 | 17,10 | -0,62 | -3,5% | 17,64 | 17,64 | 17,05 | 158.075 |
09 Giu 2022 | 17,72 | -0,50 | -2,74% | 18,04 | 18,13 | 17,60 | 162.382 |
08 Giu 2022 | 18,22 | -0,12 | -0,65% | 18,35 | 18,50 | 18,08 | 98.174 |
07 Giu 2022 | 18,34 | 0,04 | 0,22% | 18,32 | 18,46 | 18,06 | 104.006 |
06 Giu 2022 | 18,30 | 0,05 | 0,27% | 18,42 | 18,60 | 18,23 | 82.330 |
03 Giu 2022 | 18,25 | -0,61 | -3,23% | 19,00 | 19,18 | 18,14 | 199.207 |
02 Giu 2022 | 18,86 | 0,99 | 5,54% | 17,95 | 19,48 | 17,93 | 409.049 |
01 Giu 2022 | 17,87 | 0,02 | 0,11% | 17,88 | 18,00 | 17,60 | 110.132 |
31 Mag 2022 | 17,85 | -0,21 | -1,16% | 17,93 | 18,36 | 17,61 | 193.141 |
30 Mag 2022 | 18,06 | 0,71 | 4,09% | 17,48 | 18,06 | 17,40 | 209.199 |
27 Mag 2022 | 17,35 | 0,39 | 2,3% | 17,10 | 17,54 | 17,05 | 161.382 |
26 Mag 2022 | 16,96 | 0,75 | 4,63% | 16,32 | 17,10 | 16,21 | 188.286 |
25 Mag 2022 | 16,21 | 0,24 | 1,5% | 16,00 | 16,35 | 15,69 | 128.701 |
24 Mag 2022 | 15,97 | -0,43 | -2,62% | 16,39 | 16,39 | 15,87 | 125.623 |
23 Mag 2022 | 16,40 | 0,34 | 2,12% | 16,38 | 16,49 | 16,15 | 97.713 |
20 Mag 2022 | 16,06 | -0,14 | -0,86% | 16,33 | 16,48 | 16,06 | 81.321 |
19 Mag 2022 | 16,20 | -0,65 | -3,86% | 16,60 | 16,67 | 15,98 | 220.084 |
18 Mag 2022 | 16,85 | -0,22 | -1,29% | 17,00 | 17,39 | 16,81 | 113.772 |
17 Mag 2022 | 17,07 | 0,27 | 1,61% | 16,79 | 17,33 | 16,79 | 77.580 |
16 Mag 2022 | 16,80 | 0,01 | 0,06% | 16,75 | 16,91 | 16,42 | 66.005 |
13 Mag 2022 | 16,79 | 0,88 | 5,53% | 16,17 | 16,79 | 16,00 | 129.627 |
12 Mag 2022 | 15,91 | 0,33 | 2,12% | 15,81 | 16,10 | 15,25 | 129.467 |
11 Mag 2022 | 15,58 | 0,35 | 2,3% | 15,44 | 15,75 | 15,23 | 71.195 |
10 Mag 2022 | 15,23 | 0,18 | 1,2% | 15,22 | 15,56 | 15,20 | 72.086 |
09 Mag 2022 | 15,05 | -0,55 | -3,53% | 15,45 | 15,70 | 15,02 | 160.782 |
06 Mag 2022 | 15,60 | -0,16 | -1,02% | 15,81 | 15,88 | 15,50 | 135.244 |
05 Mag 2022 | 15,76 | -0,03 | -0,19% | 16,02 | 16,44 | 15,67 | 158.228 |
04 Mag 2022 | 15,79 | -0,22 | -1,37% | 15,92 | 16,21 | 15,70 | 104.354 |
03 Mag 2022 | 16,01 | 0,24 | 1,52% | 15,86 | 16,35 | 15,76 | 133.972 |
02 Mag 2022 | 15,77 | -0,22 | -1,38% | 16,00 | 16,00 | 15,41 | 159.906 |
29 Apr 2022 | 15,99 | 0,30 | 1,91% | 16,00 | 16,17 | 15,85 | 104.570 |
28 Apr 2022 | 15,69 | 0,00 | 0,0% | 15,69 | 15,69 | 15,69 | 0,00 |
27 Apr 2022 | 15,69 | -0,29 | -1,81% | 16,20 | 16,20 | 15,50 | 140.746 |
26 Apr 2022 | 15,98 | -0,17 | -1,05% | 16,27 | 16,33 | 15,88 | 105.717 |
25 Apr 2022 | 16,15 | -0,45 | -2,71% | 16,48 | 16,61 | 15,92 | 114.969 |
22 Apr 2022 | 16,60 | -0,29 | -1,72% | 16,75 | 16,86 | 16,52 | 85.911 |
21 Apr 2022 | 16,89 | 0,15 | 0,9% | 16,51 | 17,08 | 16,50 | 82.197 |
20 Apr 2022 | 16,74 | 0,10 | 0,6% | 16,65 | 16,84 | 16,56 | 42.164 |
19 Apr 2022 | 16,64 | 0,38 | 2,34% | 16,40 | 16,68 | 16,11 | 105.649 |
18 Apr 2022 | 16,26 | 0,00 | 0,0% | 16,26 | 16,26 | 16,26 | 0,00 |
15 Apr 2022 | 16,26 | 0,00 | 0,0% | 16,26 | 16,26 | 16,26 | 0,00 |
14 Apr 2022 | 16,26 | -0,07 | -0,43% | 16,46 | 16,50 | 16,20 | 66.781 |
13 Apr 2022 | 16,33 | 0,04 | 0,25% | 16,25 | 16,43 | 16,02 | 91.658 |
12 Apr 2022 | 16,29 | -0,33 | -1,99% | 16,69 | 16,69 | 15,96 | 174.761 |
11 Apr 2022 | 16,62 | -0,18 | -1,07% | 16,80 | 16,92 | 16,56 | 103.174 |
08 Apr 2022 | 16,80 | 0,18 | 1,08% | 17,09 | 17,09 | 16,60 | 49.903 |
07 Apr 2022 | 16,62 | -0,03 | -0,18% | 16,83 | 17,29 | 16,56 | 81.661 |