Is $cpbd R-h Ac (HLQD) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	6,762	0,00	-0,05%	6,775	6,7755	6,76	67.656
26 Mar 2025	6,7655	-0,01	-0,19%	6,777	6,7835	6,765	30.273
25 Mar 2025	6,7785	0,00	0,01%	6,78	6,7835	6,77	200.443
24 Mar 2025	6,7775	0,03	0,50%	6,764	6,78	6,76	20.978
21 Mar 2025	6,744	-0,03	-0,42%	6,763	6,7635	6,744	10.494
20 Mar 2025	6,7725	0,00	0,02%	6,777	6,79	6,765	503.118
19 Mar 2025	6,771	0,02	0,26%	6,754	6,774	6,7495	23.556
18 Mar 2025	6,7535	0,01	0,10%	6,751	6,7605	6,7445	13.213
17 Mar 2025	6,747	0,01	0,10%	6,75	6,754	6,733	18.283
14 Mar 2025	6,74	0,02	0,33%	6,737	6,7615	6,7325	195.660
13 Mar 2025	6,7175	-0,02	-0,25%	6,736	6,75	6,705	303.952
12 Mar 2025	6,734	0,01	0,16%	6,725	6,7515	6,7185	133.724
11 Mar 2025	6,7235	-0,03	-0,39%	6,782	6,782	6,72	102.571
10 Mar 2025	6,7495	-0,01	-0,10%	6,721	6,7765	6,721	27.266
07 Mar 2025	6,7565	-0,02	-0,23%	6,765	6,773	6,7445	53.287
06 Mar 2025	6,772	0,02	0,27%	6,776	6,778	6,7535	118.973
05 Mar 2025	6,754	0,03	0,41%	6,752	6,766	6,7455	68.931
04 Mar 2025	6,7265	-0,02	-0,32%	6,754	6,7545	6,723	63.935
03 Mar 2025	6,748	0,00	-0,03%	6,75	6,773	6,745	294.602
28 Feb 2025	6,75	-0,02	-0,28%	6,766	6,7765	6,75	223.413
27 Feb 2025	6,769	-0,02	-0,30%	6,785	6,80	6,769	800.534
26 Feb 2025	6,7895	0,00	0,01%	6,788	6,797	6,783	991.091
25 Feb 2025	6,789	-0,02	-0,24%	6,791	6,7985	6,777	132.312
24 Feb 2025	6,805	0,00	0,06%	6,803	6,805	6,7905	33.823
21 Feb 2025	6,801	0,00	-0,01%	6,809	6,8185	6,7995	27.267
20 Feb 2025	6,802	-0,01	-0,07%	6,814	6,8165	6,7995	48.924
19 Feb 2025	6,807	0,00	-0,04%	6,815	6,8155	6,8055	22.826
18 Feb 2025	6,8095	0,01	0,09%	6,807	6,814	6,7985	20.773
17 Feb 2025	6,8035	0,00	0,01%	6,795	6,8135	6,795	13.315
14 Feb 2025	6,8025	0,00	-0,06%	6,81	6,8135	6,7915	46.434
13 Feb 2025	6,8065	0,02	0,23%	6,813	6,813	6,8005	47.875
12 Feb 2025	6,791	0,01	0,20%	6,787	6,8035	6,777	37.961
11 Feb 2025	6,7775	0,00	0,01%	6,786	6,786	6,774	136.085
10 Feb 2025	6,777	0,01	0,10%	6,814	6,814	6,7685	29.071
07 Feb 2025	6,77	-0,01	-0,19%	6,783	6,7945	6,7695	46.458
06 Feb 2025	6,783	0,00	-0,02%	6,786	6,796	6,779	81.340
05 Feb 2025	6,7845	-0,01	-0,18%	6,772	6,794	6,772	67.881
04 Feb 2025	6,797	0,01	0,12%	6,842	6,842	6,7705	47.979
03 Feb 2025	6,789	-0,01	-0,08%	6,775	6,796	6,7735	54.795
31 Gen 2025	6,7945	0,00	0,07%	6,795	6,801	6,79	34.176
30 Gen 2025	6,7895	0,00	0,06%	6,787	6,80	6,7855	86.867
29 Gen 2025	6,7855	-0,01	-0,15%	6,798	6,804	6,785	190.124
28 Gen 2025	6,796	0,02	0,32%	6,789	6,8025	6,787	123.393
27 Gen 2025	6,774	-0,03	-0,40%	6,79	6,8015	6,7715	48.333
24 Gen 2025	6,801	0,00	0,04%	6,81	6,812	6,795	72.401
23 Gen 2025	6,798	0,00	0,07%	6,796	6,8065	6,7875	33.939
22 Gen 2025	6,793	0,01	0,15%	6,797	6,80	6,792	37.331
21 Gen 2025	6,783	0,00	0,06%	6,785	6,7855	6,7725	39.394
20 Gen 2025	6,779	0,00	0,01%	6,771	6,789	6,771	2.568
17 Gen 2025	6,778	-0,01	-0,21%	6,787	6,973	6,7635	83.348
16 Gen 2025	6,792	0,01	0,21%	6,79	6,793	6,7775	25.039
15 Gen 2025	6,778	0,01	0,10%	6,788	6,788	6,77	42.536
14 Gen 2025	6,771	0,02	0,28%	6,768	6,776	6,7525	61.611
13 Gen 2025	6,752	-0,02	-0,23%	6,778	6,781	6,752	50.688
10 Gen 2025	6,7675	0,01	0,12%	6,771	6,7885	6,7605	151.536
09 Gen 2025	6,7595	0,01	0,16%	6,763	6,774	6,755	84.587
08 Gen 2025	6,749	0,00	-0,01%	6,751	6,7645	6,7475	35.384
07 Gen 2025	6,75	-0,01	-0,07%	6,757	6,759	6,747	42.760
06 Gen 2025	6,755	0,00	0,00%	6,754	6,7675	6,754	32.054
03 Gen 2025	6,755	-0,01	-0,13%	6,76	6,771	6,754	34.283
02 Gen 2025	6,7635	0,00	-0,07%	6,804	6,804	6,76	37.539
31 Dic 2024	6,768	0,01	0,11%	6,77	6,777	6,761	14.883
30 Dic 2024	6,7605	-0,01	-0,17%	6,779	6,7805	6,7595	38.850