Serie storiche Ardor
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
29 Nov 2023 | 0,00000257 | -0,00000001 | -0,39% | 0,00000258 | 0,00000288 | 0,00000191 | 1.071.443,00 |
28 Nov 2023 | 0,00000258 | -0,00000009 | -3,37% | 0,00000267 | 0,00000272 | 0,00000256 | 1.387.375,00 |
27 Nov 2023 | 0,00000267 | 0,00000000 | 0,00% | 0,00000267 | 0,00000269 | 0,00000256 | 1.099.591,00 |
26 Nov 2023 | 0,00000267 | -0,00000003 | -1,11% | 0,00000270 | 0,00000285 | 0,00000259 | 921.980,00 |
25 Nov 2023 | 0,00000270 | 0,00000000 | 0,00% | 0,00000271 | 0,00000285 | 0,00000261 | 1.301.859,00 |
24 Nov 2023 | 0,00000270 | 0,00000000 | 0,00% | 0,00000271 | 0,00000285 | 0,00000260 | 873.246,00 |
23 Nov 2023 | 0,00000270 | 0,00000001 | 0,37% | 0,00000271 | 0,00000289 | 0,00000251 | 2.254.855,00 |
22 Nov 2023 | 0,00000269 | -0,00000030 | -10,03% | 0,00000299 | 0,00000302 | 0,00000253 | 2.286.441,00 |
21 Nov 2023 | 0,00000299 | -0,00000002 | -0,66% | 0,00000303 | 0,00000325 | 0,00000270 | 2.426.780,00 |
20 Nov 2023 | 0,00000301 | -0,00000069 | -18,65% | 0,00000372 | 0,00000499 | 0,00000299 | 18.958.151,00 |
19 Nov 2023 | 0,00000370 | 0,00000009 | 2,49% | 0,00000362 | 0,00000389 | 0,00000279 | 5.460.124,00 |
18 Nov 2023 | 0,00000361 | 0,00000040 | 12,46% | 0,00000326 | 0,00000391 | 0,00000304 | 4.272.057,00 |
17 Nov 2023 | 0,00000321 | 0,00000013 | 4,22% | 0,00000303 | 0,00000328 | 0,00000290 | 1.637.466,00 |
16 Nov 2023 | 0,00000308 | 0,00000012 | 4,05% | 0,00000299 | 0,00000312 | 0,00000285 | 2.180.443,00 |
15 Nov 2023 | 0,00000296 | 0,00000028 | 10,45% | 0,00000268 | 0,00000301 | 0,00000259 | 4.910.600,00 |
14 Nov 2023 | 0,00000268 | 0,00000003 | 1,13% | 0,00000266 | 0,00000270 | 0,00000258 | 1.050.547,00 |
13 Nov 2023 | 0,00000265 | -0,00000012 | -4,33% | 0,00000274 | 0,00000275 | 0,00000264 | 1.650.533,00 |
12 Nov 2023 | 0,00000277 | 0,00000013 | 4,92% | 0,00000264 | 0,00000295 | 0,00000251 | 2.051.966,00 |
11 Nov 2023 | 0,00000264 | 0,00000009 | 3,53% | 0,00000255 | 0,00000270 | 0,00000251 | 975.497,00 |
10 Nov 2023 | 0,00000255 | -0,00000009 | -3,41% | 0,00000266 | 0,00000280 | 0,00000248 | 799.888,00 |
09 Nov 2023 | 0,00000264 | 0,00000013 | 5,18% | 0,00000251 | 0,00000268 | 0,00000250 | 924.933,00 |
08 Nov 2023 | 0,00000251 | -0,00000006 | -2,33% | 0,00000256 | 0,00000261 | 0,00000249 | 669.617,00 |
07 Nov 2023 | 0,00000257 | -0,00000002 | -0,77% | 0,00000258 | 0,00000258 | 0,00000251 | 645.466,00 |
06 Nov 2023 | 0,00000259 | -0,00000004 | -1,52% | 0,00000260 | 0,00000261 | 0,00000247 | 730.144,00 |
05 Nov 2023 | 0,00000263 | 0,00000009 | 3,54% | 0,00000254 | 0,00000267 | 0,00000250 | 903.293,00 |
04 Nov 2023 | 0,00000254 | 0,00000004 | 1,60% | 0,00000251 | 0,00000254 | 0,00000244 | 769.421,00 |
03 Nov 2023 | 0,00000250 | 0,00000001 | 0,40% | 0,00000249 | 0,00000288 | 0,00000242 | 641.055,00 |
02 Nov 2023 | 0,00000249 | -0,00000004 | -1,58% | 0,00000248 | 0,00000253 | 0,00000241 | 1.097.473,00 |
01 Nov 2023 | 0,00000253 | -0,00000016 | -5,95% | 0,00000269 | 0,00000275 | 0,00000234 | 2.714.444,00 |
31 Ott 2023 | 0,00000269 | 0,00000021 | 8,47% | 0,00000247 | 0,00000274 | 0,00000247 | 2.643.959,00 |
30 Ott 2023 | 0,00000248 | -0,00000004 | -1,59% | 0,00000252 | 0,00000252 | 0,00000244 | 659.341,00 |
29 Ott 2023 | 0,00000252 | 0,00000000 | 0,00% | 0,00000252 | 0,00000255 | 0,00000245 | 1.387.158,00 |
28 Ott 2023 | 0,00000252 | 0,00000013 | 5,44% | 0,00000238 | 0,00000265 | 0,00000238 | 2.895.592,00 |
27 Ott 2023 | 0,00000239 | 0,00000000 | 0,00% | 0,00000238 | 0,00000244 | 0,00000232 | 2.480.048,00 |
26 Ott 2023 | 0,00000239 | -0,00000001 | -0,42% | 0,00000237 | 0,00000258 | 0,00000230 | 2.058.016,00 |
25 Ott 2023 | 0,00000240 | -0,00000014 | -5,51% | 0,00000254 | 0,00000259 | 0,00000230 | 5.955.677,00 |
24 Ott 2023 | 0,00000254 | -0,00000041 | -13,90% | 0,00000287 | 0,00000304 | 0,00000248 | 5.322.717,00 |
23 Ott 2023 | 0,00000295 | -0,00000011 | -3,59% | 0,00000307 | 0,00000352 | 0,00000282 | 5.093.519,00 |
22 Ott 2023 | 0,00000306 | -0,00000045 | -12,82% | 0,00000375 | 0,00000469 | 0,00000292 | 15.723.771,00 |
21 Ott 2023 | 0,00000351 | -0,00000003 | -0,85% | 0,00000355 | 0,00000468 | 0,00000293 | 15.780.318,00 |
20 Ott 2023 | 0,00000354 | 0,00000090 | 34,09% | 0,00000269 | 0,00000435 | 0,00000242 | 35.316.371,00 |
19 Ott 2023 | 0,00000264 | 0,00000009 | 3,53% | 0,00000255 | 0,00000271 | 0,00000230 | 84.293,00 |
18 Ott 2023 | 0,00000255 | 0,00000012 | 4,94% | 0,00000243 | 0,00000277 | 0,00000240 | 3.210.301,00 |
17 Ott 2023 | 0,00000243 | -0,00000010 | -3,95% | 0,00000252 | 0,00000256 | 0,00000230 | 1.071.946,00 |
16 Ott 2023 | 0,00000253 | 0,00000004 | 1,61% | 0,00000250 | 0,00000259 | 0,00000243 | 872.706,00 |
15 Ott 2023 | 0,00000249 | 0,00000001 | 0,40% | 0,00000247 | 0,00000249 | 0,00000232 | 140.697,00 |
14 Ott 2023 | 0,00000248 | 0,00000002 | 0,81% | 0,00000246 | 0,00000248 | 0,00000233 | 394.373,00 |
13 Ott 2023 | 0,00000246 | 0,00000003 | 1,23% | 0,00000244 | 0,00000257 | 0,00000200 | 2.554.284,00 |
12 Ott 2023 | 0,00000243 | -0,00000001 | -0,41% | 0,00000246 | 0,00000250 | 0,00000155 | 1.706.658,00 |
11 Ott 2023 | 0,00000244 | 0,00000001 | 0,41% | 0,00000243 | 0,00000247 | 0,00000228 | 301.665,00 |
10 Ott 2023 | 0,00000243 | -0,00000001 | -0,41% | 0,00000245 | 0,00000261 | 0,00000227 | 983.149,00 |
09 Ott 2023 | 0,00000244 | -0,00000003 | -1,21% | 0,00000247 | 0,00000254 | 0,00000242 | 639.186,00 |
08 Ott 2023 | 0,00000247 | 0,00000001 | 0,41% | 0,00000258 | 0,00000268 | 0,00000230 | 2.212.889,00 |
07 Ott 2023 | 0,00000246 | 0,00000005 | 2,07% | 0,00000241 | 0,00000247 | 0,00000231 | 625.293,00 |
06 Ott 2023 | 0,00000241 | 0,00000000 | 0,00% | 0,00000242 | 0,00000242 | 0,00000222 | 320.122,00 |
05 Ott 2023 | 0,00000241 | -0,00000008 | -3,21% | 0,00000253 | 0,00000255 | 0,00000235 | 1.643.601,00 |
04 Ott 2023 | 0,00000249 | 0,00000003 | 1,22% | 0,00000246 | 0,00000256 | 0,00000242 | 1.368.703,00 |
03 Ott 2023 | 0,00000246 | -0,00000004 | -1,60% | 0,00000250 | 0,00000265 | 0,00000241 | 759.638,00 |
02 Ott 2023 | 0,00000250 | -0,00000005 | -1,96% | 0,00000254 | 0,00000255 | 0,00000240 | 262.655,00 |
01 Ott 2023 | 0,00000255 | -0,00000003 | -1,16% | 0,00000256 | 0,00000261 | 0,00000190 | 718.254,00 |
30 Set 2023 | 0,00000258 | 0,00000000 | 0,00% | 0,00000258 | 0,00000261 | 0,00000233 | 554.194,00 |
29 Set 2023 | 0,00000258 | 0,00000000 | 0,00% | 0,00000268 | 0,00000272 | 0,00000229 | 670.007,00 |
28 Set 2023 | 0,00000258 | 0,00000004 | 1,57% | 0,00000254 | 0,00000260 | 0,00000231 | 544.451,00 |
27 Set 2023 | 0,00000254 | -0,00000003 | -1,17% | 0,00000259 | 0,00000260 | 0,00000252 | 259.502,00 |
26 Set 2023 | 0,00000257 | 0,00000000 | 0,00% | 0,00000257 | 0,00000263 | 0,00000248 | 904.221,00 |
25 Set 2023 | 0,00000257 | -0,00000011 | -4,10% | 0,00000256 | 0,00000274 | 0,00000255 | 474.905,00 |
24 Set 2023 | 0,00000268 | 0,00000002 | 0,75% | 0,00000263 | 0,00000269 | 0,00000258 | 645.330,00 |
23 Set 2023 | 0,00000266 | 0,00000013 | 5,14% | 0,00000251 | 0,00000274 | 0,00000249 | 2.313.609,00 |
22 Set 2023 | 0,00000253 | 0,00000006 | 2,43% | 0,00000248 | 0,00000254 | 0,00000239 | 1.111.586,00 |
21 Set 2023 | 0,00000247 | 0,00000009 | 3,78% | 0,00000237 | 0,00000253 | 0,00000224 | 1.089.561,00 |
20 Set 2023 | 0,00000238 | -0,00000002 | -0,83% | 0,00000240 | 0,00000244 | 0,00000230 | 367.081,00 |
19 Set 2023 | 0,00000240 | 0,00000000 | 0,00% | 0,00000243 | 0,00000243 | 0,00000230 | 784.579,00 |
18 Set 2023 | 0,00000240 | -0,00000005 | -2,04% | 0,00000245 | 0,00000253 | 0,00000235 | 582.649,00 |
17 Set 2023 | 0,00000245 | 0,00000004 | 1,66% | 0,00000240 | 0,00000249 | 0,00000238 | 382.600,00 |
16 Set 2023 | 0,00000241 | 0,00000003 | 1,26% | 0,00000238 | 0,00000244 | 0,00000224 | 436.828,00 |
15 Set 2023 | 0,00000238 | 0,00000003 | 1,28% | 0,00000236 | 0,00000240 | 0,00000231 | 484.643,00 |
14 Set 2023 | 0,00000235 | 0,00000001 | 0,43% | 0,00000230 | 0,00000236 | 0,00000226 | 404.217,00 |
13 Set 2023 | 0,00000234 | -0,00000001 | -0,43% | 0,00000234 | 0,00000235 | 0,00000226 | 397.235,00 |
12 Set 2023 | 0,00000235 | -0,00000002 | -0,84% | 0,00000235 | 0,00000240 | 0,00000228 | 827.230,00 |
11 Set 2023 | 0,00000237 | -0,00000010 | -4,05% | 0,00000245 | 0,00000261 | 0,00000231 | 417.222,00 |
10 Set 2023 | 0,00000247 | 0,00000007 | 2,92% | 0,00000249 | 0,00000258 | 0,00000241 | 844.533,00 |
09 Set 2023 | 0,00000240 | 0,00000008 | 3,45% | 0,00000232 | 0,00000241 | 0,00000232 | 487.441,00 |
08 Set 2023 | 0,00000232 | -0,00000004 | -1,69% | 0,00000236 | 0,00000236 | 0,00000220 | 351.610,00 |
07 Set 2023 | 0,00000236 | 0,00000000 | 0,00% | 0,00000236 | 0,00000237 | 0,00000225 | 203.288,00 |
06 Set 2023 | 0,00000236 | 0,00000001 | 0,43% | 0,00000235 | 0,00000236 | 0,00000223 | 347.554,00 |
05 Set 2023 | 0,00000235 | 0,00000000 | 0,00% | 0,00000233 | 0,00000235 | 0,00000232 | 774.789,00 |
04 Set 2023 | 0,00000235 | 0,00000001 | 0,43% | 0,00000234 | 0,00000237 | 0,00000229 | 414.938,00 |
03 Set 2023 | 0,00000234 | 0,00000002 | 0,86% | 0,00000234 | 0,00000239 | 0,00000218 | 583.831,00 |
02 Set 2023 | 0,00000232 | -0,00000001 | -0,43% | 0,00000234 | 0,00000237 | 0,00000230 | 452.742,00 |
01 Set 2023 | 0,00000233 | 0,00000005 | 2,19% | 0,00000228 | 0,00000299 | 0,00000214 | 4.540.184,00 |