Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche AAON
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 78,08 | -2,16 | -2,69% | 80,40 | 80,40 | 77,435 | 538.036 |
| 27 Mar 2025 | 80,24 | -1,21 | -1,49% | 81,10 | 81,94 | 79,72 | 484.579 |
| 26 Mar 2025 | 81,45 | -2,65 | -3,15% | 83,58 | 84,55 | 81,05 | 747.045 |
| 25 Mar 2025 | 84,10 | 0,52 | 0,62% | 83,35 | 85,12 | 82,46 | 702.366 |
| 24 Mar 2025 | 83,58 | 3,93 | 4,93% | 80,97 | 83,70 | 80,97 | 613.250 |
| 21 Mar 2025 | 79,65 | 0,23 | 0,29% | 78,19 | 80,755 | 77,2868 | 1.558.294 |
| 20 Mar 2025 | 79,42 | -2,06 | -2,53% | 80,39 | 82,41 | 79,34 | 629.495 |
| 19 Mar 2025 | 81,48 | 1,68 | 2,11% | 79,87 | 83,135 | 79,355 | 1.036.950 |
| 18 Mar 2025 | 79,80 | -2,96 | -3,58% | 81,74 | 82,15 | 79,63 | 884.961 |
| 17 Mar 2025 | 82,76 | 0,62 | 0,75% | 81,495 | 84,27 | 81,495 | 762.229 |
| 14 Mar 2025 | 82,14 | 3,83 | 4,89% | 79,39 | 82,33 | 78,98 | 589.566 |
| 13 Mar 2025 | 78,31 | -3,24 | -3,97% | 80,95 | 80,995 | 77,22 | 722.420 |
| 12 Mar 2025 | 81,55 | -0,84 | -1,02% | 85,00 | 85,47 | 81,48 | 1.237.091 |
| 11 Mar 2025 | 82,39 | 2,60 | 3,26% | 79,725 | 83,50 | 79,00 | 1.812.561 |
| 10 Mar 2025 | 79,79 | -2,28 | -2,78% | 80,96 | 81,91 | 78,39 | 1.346.753 |
| 08 Mar 2025 | 82,07 | 0,82 | 1,01% | 81,095 | 82,80 | 79,37 | 1.574.420 |
| 07 Mar 2025 | 81,25 | -0,69 | -0,84% | 79,62 | 81,925 | 78,185 | 1.717.939 |
| 06 Mar 2025 | 81,94 | 6,69 | 8,89% | 78,295 | 82,99 | 77,42 | 2.545.665 |
| 05 Mar 2025 | 75,25 | 1,74 | 2,36% | 70,58 | 77,22 | 69,52 | 1.932.214 |
| 04 Mar 2025 | 73,515 | -3,29 | -4,28% | 77,26 | 78,89 | 72,581 | 1.669.857 |
| 01 Mar 2025 | 76,80 | -1,84 | -2,34% | 78,66 | 78,66 | 73,11 | 2.476.280 |
| 28 Feb 2025 | 78,64 | -23,38 | -22,92% | 88,08 | 90,19 | 78,55 | 2.485.148 |
| 27 Feb 2025 | 102,02 | 1,73 | 1,72% | 101,31 | 104,81 | 101,31 | 776.019 |
| 26 Feb 2025 | 100,29 | 0,22 | 0,22% | 99,935 | 101,90 | 98,15 | 747.371 |
| 25 Feb 2025 | 100,07 | -3,56 | -3,44% | 105,115 | 106,99 | 99,84 | 1.087.832 |
| 22 Feb 2025 | 103,63 | -6,96 | -6,29% | 111,20 | 111,30 | 102,91 | 930.749 |
| 21 Feb 2025 | 110,59 | -3,52 | -3,08% | 112,82 | 112,93 | 108,50 | 622.399 |
| 20 Feb 2025 | 114,11 | -0,65 | -0,57% | 114,63 | 114,925 | 112,83 | 540.556 |
| 19 Feb 2025 | 114,76 | 1,60 | 1,41% | 115,48 | 115,50 | 113,475 | 450.518 |
| 15 Feb 2025 | 113,16 | 0,30 | 0,27% | 113,125 | 114,7065 | 112,24 | 263.597 |
| 14 Feb 2025 | 112,86 | 3,27 | 2,98% | 110,83 | 113,05 | 109,52 | 587.700 |
| 13 Feb 2025 | 109,59 | -3,17 | -2,81% | 111,13 | 111,95 | 109,44 | 462.643 |
| 12 Feb 2025 | 112,76 | -0,51 | -0,45% | 112,25 | 113,495 | 111,1628 | 475.609 |
| 11 Feb 2025 | 113,27 | 0,50 | 0,44% | 113,52 | 114,98 | 112,50 | 542.685 |
| 08 Feb 2025 | 112,77 | -1,28 | -1,12% | 114,19 | 114,945 | 112,58 | 687.491 |
| 07 Feb 2025 | 114,05 | -0,85 | -0,74% | 115,94 | 117,73 | 112,13 | 826.573 |
| 06 Feb 2025 | 114,90 | 3,97 | 3,58% | 112,72 | 116,13 | 111,09 | 893.941 |
| 05 Feb 2025 | 110,93 | -4,16 | -3,61% | 114,73 | 115,085 | 110,2271 | 838.530 |
| 04 Feb 2025 | 115,09 | -1,29 | -1,11% | 114,0328 | 116,66 | 113,25 | 775.842 |
| 01 Feb 2025 | 116,38 | -0,22 | -0,19% | 117,09 | 118,875 | 114,39 | 913.206 |
| 31 Gen 2025 | 116,60 | 6,20 | 5,62% | 112,87 | 117,00 | 112,02 | 1.011.231 |
| 30 Gen 2025 | 110,40 | -1,37 | -1,23% | 112,03 | 112,69 | 108,62 | 874.916 |
| 29 Gen 2025 | 111,77 | -0,93 | -0,83% | 113,56 | 114,87 | 108,80 | 1.350.932 |
| 28 Gen 2025 | 112,70 | -20,01 | -15,08% | 129,28 | 129,28 | 110,82 | 1.771.259 |
| 25 Gen 2025 | 132,71 | -4,24 | -3,10% | 134,33 | 136,35 | 131,73 | 527.504 |
| 24 Gen 2025 | 136,95 | 0,00 | 0,00% | 136,95 | 136,95 | 136,95 | 0 |
| 23 Gen 2025 | 136,95 | 4,80 | 3,63% | 132,52 | 137,90 | 131,46 | 610.028 |
| 22 Gen 2025 | 132,15 | 1,97 | 1,51% | 132,99 | 134,2473 | 131,02 | 450.753 |
| 18 Gen 2025 | 130,18 | -1,35 | -1,03% | 132,39 | 132,92 | 128,38 | 1.095.485 |
| 17 Gen 2025 | 131,53 | 1,58 | 1,22% | 131,11 | 133,64 | 130,68 | 502.150 |
| 16 Gen 2025 | 129,95 | 1,84 | 1,44% | 130,95 | 132,055 | 127,41 | 630.151 |
| 15 Gen 2025 | 128,11 | 4,71 | 3,82% | 124,61 | 129,13 | 124,61 | 494.092 |
| 14 Gen 2025 | 123,40 | 1,33 | 1,09% | 120,44 | 123,89 | 118,635 | 599.140 |
| 11 Gen 2025 | 122,07 | 1,88 | 1,56% | 119,565 | 123,4299 | 118,0601 | 519.185 |
| 09 Gen 2025 | 120,19 | -0,25 | -0,21% | 119,745 | 121,04 | 118,03 | 467.644 |
| 08 Gen 2025 | 120,44 | -1,88 | -1,54% | 122,95 | 123,62 | 119,65 | 521.747 |
| 07 Gen 2025 | 122,32 | 2,31 | 1,92% | 121,03 | 122,45 | 119,25 | 748.758 |
| 04 Gen 2025 | 120,01 | 2,07 | 1,76% | 118,64 | 120,25 | 116,94 | 467.354 |
| 03 Gen 2025 | 117,94 | 0,26 | 0,22% | 119,11 | 120,6153 | 116,43 | 341.832 |
| 01 Gen 2025 | 117,68 | -1,97 | -1,65% | 120,00 | 120,84 | 117,235 | 409.080 |
| 31 Dic 2024 | 119,65 | -1,77 | -1,46% | 119,93 | 120,605 | 117,13 | 365.516 |
