Serie storiche Pets At Home
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 237,40 | 3,00 | 1,28% | 235,20 | 237,60 | 234,40 | 718.513 |
25 Mar 2025 | 234,40 | 1,00 | 0,43% | 233,00 | 236,60 | 233,00 | 623.475 |
24 Mar 2025 | 233,40 | -7,80 | -3,23% | 241,60 | 242,60 | 233,40 | 745.483 |
21 Mar 2025 | 241,20 | 1,00 | 0,42% | 239,60 | 244,60 | 238,40 | 2.973.883 |
20 Mar 2025 | 240,20 | 1,40 | 0,59% | 241,00 | 243,40 | 237,40 | 2.886.268 |
19 Mar 2025 | 238,80 | 0,20 | 0,08% | 235,00 | 241,80 | 235,00 | 493.841 |
18 Mar 2025 | 238,60 | 2,40 | 1,02% | 239,80 | 242,20 | 237,20 | 360.002 |
17 Mar 2025 | 236,20 | 2,00 | 0,85% | 240,60 | 240,60 | 234,20 | 515.826 |
14 Mar 2025 | 234,20 | 2,20 | 0,95% | 235,00 | 236,60 | 231,00 | 563.290 |
13 Mar 2025 | 232,00 | -6,00 | -2,52% | 237,00 | 242,60 | 229,60 | 1.182.638 |
12 Mar 2025 | 238,00 | 3,20 | 1,36% | 230,00 | 239,20 | 230,00 | 667.348 |
11 Mar 2025 | 234,80 | 0,00 | 0,00% | 235,80 | 238,00 | 234,40 | 829.303 |
10 Mar 2025 | 234,80 | 2,00 | 0,86% | 233,20 | 237,40 | 232,20 | 1.188.125 |
07 Mar 2025 | 232,80 | -2,80 | -1,19% | 235,80 | 236,00 | 232,00 | 834.920 |
06 Mar 2025 | 235,60 | 2,20 | 0,94% | 235,20 | 238,60 | 231,80 | 920.529 |
05 Mar 2025 | 233,40 | 4,80 | 2,10% | 234,80 | 236,20 | 228,40 | 592.090 |
04 Mar 2025 | 228,60 | -5,20 | -2,22% | 233,00 | 235,20 | 228,60 | 1.070.365 |
03 Mar 2025 | 233,80 | -1,40 | -0,60% | 235,00 | 239,00 | 233,80 | 587.814 |
28 Feb 2025 | 235,20 | -3,20 | -1,34% | 235,60 | 239,60 | 233,80 | 2.119.806 |
27 Feb 2025 | 238,40 | -9,80 | -3,95% | 245,20 | 246,20 | 236,00 | 2.279.615 |
26 Feb 2025 | 248,20 | 17,80 | 7,73% | 231,40 | 270,00 | 231,40 | 7.320.634 |
25 Feb 2025 | 230,40 | 1,60 | 0,70% | 228,00 | 232,20 | 227,00 | 2.161.996 |
24 Feb 2025 | 228,80 | 0,80 | 0,35% | 229,00 | 230,40 | 228,00 | 1.443.309 |
21 Feb 2025 | 228,00 | 0,20 | 0,09% | 229,60 | 234,00 | 228,00 | 772.274 |
20 Feb 2025 | 227,80 | 2,80 | 1,24% | 224,00 | 228,40 | 224,00 | 832.988 |
19 Feb 2025 | 225,00 | -1,60 | -0,71% | 226,00 | 229,40 | 224,80 | 823.286 |
18 Feb 2025 | 226,60 | -1,00 | -0,44% | 225,00 | 231,20 | 225,00 | 579.833 |
17 Feb 2025 | 227,60 | 0,00 | 0,00% | 231,40 | 231,40 | 227,00 | 473.387 |
14 Feb 2025 | 227,60 | -0,60 | -0,26% | 229,00 | 231,20 | 227,60 | 568.590 |
13 Feb 2025 | 228,20 | 2,60 | 1,15% | 230,00 | 230,60 | 224,80 | 1.203.493 |
12 Feb 2025 | 225,60 | -0,40 | -0,18% | 225,80 | 229,80 | 225,20 | 1.059.030 |
11 Feb 2025 | 226,00 | 1,00 | 0,44% | 225,80 | 227,80 | 223,60 | 739.330 |
10 Feb 2025 | 225,00 | 2,00 | 0,90% | 224,20 | 226,80 | 223,00 | 843.111 |
07 Feb 2025 | 223,00 | -3,40 | -1,50% | 226,00 | 228,20 | 223,00 | 1.456.199 |
06 Feb 2025 | 226,40 | 1,40 | 0,62% | 227,60 | 230,20 | 224,60 | 875.016 |
05 Feb 2025 | 225,00 | 0,80 | 0,36% | 222,00 | 225,80 | 220,40 | 1.378.084 |
04 Feb 2025 | 224,20 | 0,40 | 0,18% | 221,40 | 226,20 | 221,40 | 896.260 |
03 Feb 2025 | 223,80 | -2,20 | -0,97% | 221,20 | 225,00 | 218,60 | 1.863.098 |
31 Gen 2025 | 226,00 | 1,00 | 0,44% | 224,20 | 227,80 | 222,40 | 1.060.052 |
30 Gen 2025 | 225,00 | 2,60 | 1,17% | 219,80 | 226,00 | 219,80 | 1.419.755 |
29 Gen 2025 | 222,40 | 0,60 | 0,27% | 221,60 | 229,60 | 221,60 | 1.897.929 |
28 Gen 2025 | 221,80 | 11,40 | 5,42% | 213,40 | 225,00 | 210,60 | 4.571.999 |
27 Gen 2025 | 210,40 | -0,60 | -0,28% | 210,60 | 212,80 | 207,80 | 4.149.004 |
24 Gen 2025 | 211,00 | 6,80 | 3,33% | 205,60 | 213,00 | 205,60 | 1.820.211 |
23 Gen 2025 | 204,20 | -3,00 | -1,45% | 207,80 | 208,00 | 202,20 | 1.514.820 |
22 Gen 2025 | 207,20 | -3,40 | -1,61% | 210,00 | 212,40 | 207,20 | 1.177.188 |
21 Gen 2025 | 210,60 | 0,80 | 0,38% | 205,60 | 211,00 | 205,60 | 1.284.923 |
20 Gen 2025 | 209,80 | 2,80 | 1,35% | 209,00 | 213,40 | 207,80 | 1.118.800 |
17 Gen 2025 | 207,00 | -4,40 | -2,08% | 213,20 | 213,20 | 207,00 | 3.060.155 |
16 Gen 2025 | 211,40 | 5,60 | 2,72% | 206,80 | 211,40 | 205,40 | 1.031.494 |
15 Gen 2025 | 205,80 | 6,00 | 3,00% | 201,00 | 206,40 | 200,60 | 937.007 |
14 Gen 2025 | 199,80 | -0,40 | -0,20% | 200,20 | 201,40 | 198,50 | 832.303 |
13 Gen 2025 | 200,20 | 5,00 | 2,56% | 195,00 | 200,40 | 194,30 | 970.009 |
10 Gen 2025 | 195,20 | -5,40 | -2,69% | 200,60 | 200,60 | 195,20 | 915.287 |
09 Gen 2025 | 200,60 | 2,40 | 1,21% | 197,70 | 200,60 | 196,90 | 1.458.501 |
08 Gen 2025 | 198,20 | -6,80 | -3,32% | 203,60 | 205,20 | 197,70 | 1.514.466 |
07 Gen 2025 | 205,00 | -0,40 | -0,19% | 204,60 | 208,40 | 203,20 | 2.809.041 |
06 Gen 2025 | 205,40 | 0,80 | 0,39% | 206,00 | 210,60 | 204,80 | 2.676.244 |
03 Gen 2025 | 204,60 | 1,00 | 0,49% | 202,20 | 206,20 | 202,20 | 786.826 |
02 Gen 2025 | 203,60 | -2,00 | -0,97% | 207,00 | 207,20 | 203,60 | 627.184 |
31 Dic 2024 | 205,60 | 1,00 | 0,49% | 201,60 | 207,40 | 201,60 | 245.213 |
30 Dic 2024 | 204,60 | -3,40 | -1,63% | 206,80 | 206,80 | 202,60 | 1.659.791 |
27 Dic 2024 | 208,00 | -3,00 | -1,42% | 215,20 | 215,20 | 207,00 | 456.602 |