Serie storiche Ardor
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
01 Giu 2023 | 0,00000274 | 0,00000000 | 0,00% | 0,00000270 | 0,00000278 | 0,00000268 | 371.331,00 |
31 Mag 2023 | 0,00000274 | 0,00000002 | 0,74% | 0,00000273 | 0,00000282 | 0,00000268 | 186.850,00 |
30 Mag 2023 | 0,00000272 | 0,00000000 | 0,00% | 0,00000273 | 0,00000282 | 0,00000266 | 335.663,00 |
29 Mag 2023 | 0,00000272 | -0,00000003 | -1,09% | 0,00000275 | 0,00000279 | 0,00000260 | 233.727,00 |
28 Mag 2023 | 0,00000275 | -0,00000002 | -0,72% | 0,00000277 | 0,00000279 | 0,00000274 | 73.672,00 |
27 Mag 2023 | 0,00000277 | -0,00000002 | -0,72% | 0,00000279 | 0,00000280 | 0,00000266 | 211.346,00 |
26 Mag 2023 | 0,00000279 | -0,00000002 | -0,71% | 0,00000281 | 0,00000289 | 0,00000276 | 258.397,00 |
25 Mag 2023 | 0,00000281 | -0,00000004 | -1,40% | 0,00000285 | 0,00000290 | 0,00000264 | 599.055,00 |
24 Mag 2023 | 0,00000285 | -0,00000001 | -0,35% | 0,00000286 | 0,00000289 | 0,00000260 | 287.701,00 |
23 Mag 2023 | 0,00000286 | -0,00000003 | -1,04% | 0,00000289 | 0,00000295 | 0,00000283 | 758.575,00 |
22 Mag 2023 | 0,00000289 | -0,00000003 | -1,03% | 0,00000289 | 0,00000294 | 0,00000267 | 83.501,00 |
21 Mag 2023 | 0,00000292 | -0,00000005 | -1,68% | 0,00000297 | 0,00000300 | 0,00000272 | 275.940,00 |
20 Mag 2023 | 0,00000297 | 0,00000010 | 3,48% | 0,00000287 | 0,00000300 | 0,00000287 | 1.068.911,00 |
19 Mag 2023 | 0,00000287 | 0,00000001 | 0,35% | 0,00000286 | 0,00000291 | 0,00000258 | 433.124,00 |
18 Mag 2023 | 0,00000286 | 0,00000001 | 0,35% | 0,00000285 | 0,00000289 | 0,00000285 | 368.966,00 |
17 Mag 2023 | 0,00000285 | 0,00000001 | 0,35% | 0,00000284 | 0,00000287 | 0,00000279 | 208.450,00 |
16 Mag 2023 | 0,00000284 | -0,00000002 | -0,70% | 0,00000287 | 0,00000288 | 0,00000281 | 873.709,00 |
15 Mag 2023 | 0,00000286 | 0,00000001 | 0,35% | 0,00000285 | 0,00000290 | 0,00000283 | 175.385,00 |
14 Mag 2023 | 0,00000285 | -0,00000001 | -0,35% | 0,00000286 | 0,00000287 | 0,00000283 | 276.728,00 |
13 Mag 2023 | 0,00000286 | -0,00000001 | -0,35% | 0,00000287 | 0,00000300 | 0,00000265 | 943.630,00 |
12 Mag 2023 | 0,00000287 | -0,00000001 | -0,35% | 0,00000288 | 0,00000301 | 0,00000259 | 2.386.918,00 |
11 Mag 2023 | 0,00000288 | 0,00000002 | 0,70% | 0,00000284 | 0,00000301 | 0,00000251 | 1.708.961,00 |
10 Mag 2023 | 0,00000286 | 0,00000005 | 1,78% | 0,00000283 | 0,00000298 | 0,00000258 | 882.391,00 |
09 Mag 2023 | 0,00000281 | -0,00000017 | -5,70% | 0,00000299 | 0,00000299 | 0,00000278 | 1.806.346,00 |
08 Mag 2023 | 0,00000298 | 0,00000000 | 0,00% | 0,00000298 | 0,00000301 | 0,00000292 | 306.206,00 |
07 Mag 2023 | 0,00000298 | -0,00000003 | -1,00% | 0,00000301 | 0,00000304 | 0,00000292 | 396.994,00 |
06 Mag 2023 | 0,00000301 | -0,00000004 | -1,31% | 0,00000305 | 0,00000307 | 0,00000294 | 734.118,00 |
05 Mag 2023 | 0,00000305 | 0,00000004 | 1,33% | 0,00000301 | 0,00000314 | 0,00000299 | 1.859.303,00 |
04 Mag 2023 | 0,00000301 | -0,00000003 | -0,99% | 0,00000304 | 0,00000311 | 0,00000298 | 553.054,00 |
03 Mag 2023 | 0,00000304 | -0,00000003 | -0,98% | 0,00000307 | 0,00000310 | 0,00000302 | 597.593,00 |
02 Mag 2023 | 0,00000307 | 0,00000001 | 0,33% | 0,00000305 | 0,00000310 | 0,00000301 | 955.476,00 |
01 Mag 2023 | 0,00000306 | -0,00000007 | -2,24% | 0,00000313 | 0,00000313 | 0,00000300 | 568.195,00 |
30 Apr 2023 | 0,00000313 | 0,00000006 | 1,95% | 0,00000308 | 0,00000319 | 0,00000301 | 740.215,00 |
29 Apr 2023 | 0,00000307 | 0,00000003 | 0,99% | 0,00000304 | 0,00000311 | 0,00000299 | 679.207,00 |
28 Apr 2023 | 0,00000304 | -0,00000007 | -2,25% | 0,00000312 | 0,00000314 | 0,00000297 | 1.371.222,00 |
27 Apr 2023 | 0,00000311 | -0,00000005 | -1,58% | 0,00000317 | 0,00000324 | 0,00000303 | 1.216.194,00 |
26 Apr 2023 | 0,00000316 | -0,00000005 | -1,56% | 0,00000322 | 0,00000325 | 0,00000314 | 1.144.971,00 |
25 Apr 2023 | 0,00000321 | -0,00000010 | -3,02% | 0,00000331 | 0,00000331 | 0,00000316 | 1.821.760,00 |
24 Apr 2023 | 0,00000331 | -0,00000003 | -0,90% | 0,00000334 | 0,00000343 | 0,00000315 | 786.609,00 |
23 Apr 2023 | 0,00000334 | -0,00000003 | -0,89% | 0,00000332 | 0,00000349 | 0,00000332 | 1.107.058,00 |
22 Apr 2023 | 0,00000337 | 0,00000004 | 1,20% | 0,00000333 | 0,00000381 | 0,00000330 | 1.451.999,00 |
21 Apr 2023 | 0,00000333 | 0,00000012 | 3,74% | 0,00000320 | 0,00000399 | 0,00000320 | 2.108.887,00 |
20 Apr 2023 | 0,00000321 | -0,00000006 | -1,83% | 0,00000335 | 0,00000404 | 0,00000303 | 1.147.258,00 |
19 Apr 2023 | 0,00000327 | -0,00000007 | -2,10% | 0,00000334 | 0,00000341 | 0,00000321 | 1.079.015,00 |
18 Apr 2023 | 0,00000334 | 0,00000012 | 3,73% | 0,00000338 | 0,00000360 | 0,00000300 | 2.374.955,00 |
17 Apr 2023 | 0,00000322 | 0,00000007 | 2,22% | 0,00000315 | 0,00000330 | 0,00000309 | 777.143,00 |
16 Apr 2023 | 0,00000315 | 0,00000007 | 2,27% | 0,00000306 | 0,00000321 | 0,00000306 | 536.081,00 |
15 Apr 2023 | 0,00000308 | -0,00000002 | -0,65% | 0,00000314 | 0,00000317 | 0,00000290 | 1.388.160,00 |
14 Apr 2023 | 0,00000310 | -0,00000002 | -0,64% | 0,00000313 | 0,00000320 | 0,00000300 | 938.638,00 |
13 Apr 2023 | 0,00000312 | -0,00000009 | -2,80% | 0,00000324 | 0,00000324 | 0,00000301 | 1.505.817,00 |
12 Apr 2023 | 0,00000321 | -0,00000013 | -3,89% | 0,00000333 | 0,00000338 | 0,00000303 | 1.786.593,00 |
11 Apr 2023 | 0,00000334 | -0,00000017 | -4,84% | 0,00000356 | 0,00000365 | 0,00000311 | 2.103.173,00 |
10 Apr 2023 | 0,00000351 | -0,00000002 | -0,57% | 0,00000356 | 0,00000360 | 0,00000330 | 1.464.153,00 |
09 Apr 2023 | 0,00000353 | -0,00000010 | -2,75% | 0,00000363 | 0,00000370 | 0,00000330 | 2.514.300,00 |
08 Apr 2023 | 0,00000363 | -0,00000078 | -17,69% | 0,00000439 | 0,00000449 | 0,00000339 | 11.328.607,00 |
07 Apr 2023 | 0,00000441 | 0,00000090 | 25,64% | 0,00000353 | 0,00000520 | 0,00000339 | 22.115.227,00 |
06 Apr 2023 | 0,00000351 | 0,00000021 | 6,36% | 0,00000330 | 0,00000358 | 0,00000308 | 3.838.646,00 |
05 Apr 2023 | 0,00000330 | 0,00000007 | 2,17% | 0,00000323 | 0,00000331 | 0,00000309 | 978.553,00 |
04 Apr 2023 | 0,00000323 | 0,00000005 | 1,57% | 0,00000317 | 0,00000326 | 0,00000296 | 1.348.454,00 |
03 Apr 2023 | 0,00000318 | -0,00000006 | -1,85% | 0,00000324 | 0,00000331 | 0,00000302 | 772.978,00 |
02 Apr 2023 | 0,00000324 | 0,00000003 | 0,93% | 0,00000323 | 0,00000331 | 0,00000271 | 1.294.292,00 |
01 Apr 2023 | 0,00000321 | -0,00000003 | -0,93% | 0,00000324 | 0,00000326 | 0,00000285 | 764.464,00 |
31 Mar 2023 | 0,00000324 | 0,00000013 | 4,18% | 0,00000315 | 0,00000328 | 0,00000308 | 1.476.921,00 |
30 Mar 2023 | 0,00000311 | -0,00000003 | -0,96% | 0,00000315 | 0,00000315 | 0,00000303 | 549.885,00 |
29 Mar 2023 | 0,00000314 | 0,00000001 | 0,32% | 0,00000311 | 0,00000330 | 0,00000307 | 1.311.896,00 |
28 Mar 2023 | 0,00000313 | -0,00000007 | -2,19% | 0,00000320 | 0,00000321 | 0,00000308 | 835.697,00 |
27 Mar 2023 | 0,00000320 | -0,00000001 | -0,31% | 0,00000321 | 0,00000326 | 0,00000316 | 336.738,00 |
26 Mar 2023 | 0,00000321 | -0,00000004 | -1,23% | 0,00000325 | 0,00000326 | 0,00000320 | 329.957,00 |
25 Mar 2023 | 0,00000325 | 0,00000002 | 0,62% | 0,00000323 | 0,00000336 | 0,00000302 | 455.390,00 |
24 Mar 2023 | 0,00000323 | -0,00000001 | -0,31% | 0,00000324 | 0,00000364 | 0,00000315 | 2.503.330,00 |
23 Mar 2023 | 0,00000324 | -0,00000005 | -1,52% | 0,00000328 | 0,00000329 | 0,00000315 | 526.844,00 |
22 Mar 2023 | 0,00000329 | -0,00000004 | -1,20% | 0,00000330 | 0,00000334 | 0,00000319 | 1.945.406,00 |
21 Mar 2023 | 0,00000333 | -0,00000005 | -1,48% | 0,00000343 | 0,00000347 | 0,00000331 | 1.491.738,00 |
20 Mar 2023 | 0,00000338 | -0,00000004 | -1,17% | 0,00000342 | 0,00000348 | 0,00000335 | 732.890,00 |
19 Mar 2023 | 0,00000342 | -0,00000007 | -2,01% | 0,00000348 | 0,00000350 | 0,00000338 | 900.339,00 |
18 Mar 2023 | 0,00000349 | -0,00000015 | -4,12% | 0,00000364 | 0,00000364 | 0,00000341 | 977.920,00 |
17 Mar 2023 | 0,00000364 | 0,00000001 | 0,28% | 0,00000363 | 0,00000370 | 0,00000360 | 797.195,00 |
16 Mar 2023 | 0,00000363 | -0,00000014 | -3,71% | 0,00000377 | 0,00000380 | 0,00000356 | 969.971,00 |
15 Mar 2023 | 0,00000377 | 0,00000005 | 1,34% | 0,00000372 | 0,00000382 | 0,00000353 | 1.747.892,00 |
14 Mar 2023 | 0,00000372 | -0,00000008 | -2,11% | 0,00000381 | 0,00000382 | 0,00000364 | 3.228.570,00 |
13 Mar 2023 | 0,00000380 | -0,00000007 | -1,81% | 0,00000388 | 0,00000391 | 0,00000373 | 1.189.587,00 |
12 Mar 2023 | 0,00000387 | -0,00000007 | -1,78% | 0,00000394 | 0,00000410 | 0,00000378 | 1.637.770,00 |
11 Mar 2023 | 0,00000394 | 0,00000007 | 1,81% | 0,00000387 | 0,00000449 | 0,00000377 | 4.573.113,00 |
10 Mar 2023 | 0,00000387 | -0,00000011 | -2,76% | 0,00000399 | 0,00000406 | 0,00000383 | 1.283.575,00 |
09 Mar 2023 | 0,00000398 | -0,00000013 | -3,16% | 0,00000415 | 0,00000415 | 0,00000381 | 920.817,00 |
08 Mar 2023 | 0,00000411 | -0,00000006 | -1,44% | 0,00000413 | 0,00000421 | 0,00000405 | 196.651,00 |
07 Mar 2023 | 0,00000417 | 0,00000001 | 0,24% | 0,00000416 | 0,00000477 | 0,00000386 | 2.696.373,00 |
06 Mar 2023 | 0,00000416 | -0,00000006 | -1,42% | 0,00000422 | 0,00000440 | 0,00000414 | 897.226,00 |
05 Mar 2023 | 0,00000422 | -0,00000004 | -0,94% | 0,00000427 | 0,00000440 | 0,00000415 | 513.842,00 |
04 Mar 2023 | 0,00000426 | -0,00000010 | -2,29% | 0,00000435 | 0,00000520 | 0,00000410 | 6.079.205,00 |