Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Aclarion
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 0,7563 | -0,0277 | -3,53% | 0,7735 | 0,7876 | 0,70 | 2.774.291 |
| 18 Mar 2025 | 0,784 | -0,09 | -10,30% | 0,9025 | 0,9227 | 0,75 | 5.929.186 |
| 17 Mar 2025 | 0,874 | 0,102 | 13,21% | 0,993 | 1,15 | 0,86 | 57.972.673 |
| 14 Mar 2025 | 0,772 | 0,087 | 12,70% | 0,684 | 0,94 | 0,6103 | 13.722.764 |
| 13 Mar 2025 | 0,685 | -0,1299 | -15,94% | 0,7471 | 0,77 | 0,6466 | 3.605.798 |
| 12 Mar 2025 | 0,8149 | -0,1251 | -13,31% | 0,93 | 0,9398 | 0,7971 | 3.691.034 |
| 11 Mar 2025 | 0,94 | -0,25 | -21,01% | 1,19 | 1,22 | 0,9007 | 5.654.812 |
| 10 Mar 2025 | 1,19 | -0,19 | -13,77% | 1,32 | 1,38 | 1,18 | 4.207.386 |
| 08 Mar 2025 | 1,38 | -0,22 | -13,75% | 1,75 | 1,79 | 1,29 | 23.287.722 |
| 07 Mar 2025 | 1,60 | -5,40 | -77,14% | 2,12 | 2,26 | 1,05 | 51.159.955 |
| 06 Mar 2025 | 7,00 | 1,25 | 21,74% | 5,52 | 8,31 | 5,52 | 5.583.403 |
| 05 Mar 2025 | 5,75 | -1,85 | -24,34% | 6,40 | 7,50 | 5,571 | 5.867.391 |
| 04 Mar 2025 | 7,60 | 4,25 | 126,87% | 7,20 | 8,50 | 4,94 | 90.180.898 |
| 01 Mar 2025 | 3,35 | 0,72 | 27,38% | 2,63 | 5,50 | 2,585 | 12.366.557 |
| 28 Feb 2025 | 2,63 | -0,67 | -20,30% | 3,31 | 3,455 | 2,4333 | 509.419 |
| 27 Feb 2025 | 3,30 | 0,07 | 2,17% | 3,20 | 3,53 | 3,03 | 276.148 |
| 26 Feb 2025 | 3,23 | -1,43 | -30,69% | 4,37 | 4,71 | 3,0601 | 415.861 |
| 25 Feb 2025 | 4,66 | -0,45 | -8,81% | 5,00 | 5,05 | 4,6152 | 124.229 |
| 22 Feb 2025 | 5,11 | -0,16 | -3,04% | 5,06 | 5,3904 | 4,65 | 217.607 |
| 21 Feb 2025 | 5,27 | 0,76 | 16,85% | 4,87 | 5,7499 | 4,65 | 552.905 |
| 20 Feb 2025 | 4,51 | -0,01 | -0,22% | 4,60 | 4,6897 | 4,3668 | 91.030 |
| 19 Feb 2025 | 4,52 | 0,02 | 0,44% | 4,50 | 4,58 | 4,2607 | 125.556 |
| 15 Feb 2025 | 4,50 | -0,23 | -4,86% | 4,76 | 4,76 | 4,28 | 111.516 |
| 14 Feb 2025 | 4,73 | 0,05 | 1,07% | 4,32 | 4,88 | 4,26 | 193.750 |
| 13 Feb 2025 | 4,68 | 0,49 | 11,69% | 4,21 | 5,34 | 3,86 | 706.394 |
| 12 Feb 2025 | 4,19 | -0,48 | -10,28% | 4,77 | 5,04 | 4,09 | 2.093.020 |
| 11 Feb 2025 | 4,67 | -0,69 | -12,87% | 5,07 | 5,1902 | 4,5106 | 269.177 |
| 08 Feb 2025 | 5,36 | -0,91 | -14,51% | 6,16 | 6,40 | 4,6801 | 417.533 |
| 07 Feb 2025 | 6,27 | -0,24 | -3,69% | 6,55 | 6,98 | 6,24 | 322.001 |
| 06 Feb 2025 | 6,51 | -0,31 | -4,55% | 6,80 | 7,64 | 6,10 | 646.098 |
| 05 Feb 2025 | 6,82 | 0,17 | 2,56% | 7,94 | 8,77 | 6,75 | 6.878.371 |
| 04 Feb 2025 | 6,65 | -0,45 | -6,34% | 6,83 | 7,84 | 6,55 | 279.075 |
| 01 Feb 2025 | 7,10 | -1,30 | -15,48% | 7,81 | 8,35 | 6,27 | 667.804 |
| 31 Gen 2025 | 8,40 | -0,81 | -8,82% | 8,25 | 20,84 | 7,50 | 3.257.398 |
| 30 Gen 2025 | 9,2125 | -1,41 | -13,25% | 10,72 | 10,72 | 9,2125 | 148.311 |
| 29 Gen 2025 | 10,6195 | -2,18 | -17,02% | 11,4235 | 11,524 | 9,4135 | 199.003 |
| 28 Gen 2025 | 12,797 | -5,59 | -30,42% | 14,74 | 14,74 | 12,73 | 337.196 |
| 25 Gen 2025 | 18,3915 | 4,49 | 32,29% | 23,517 | 25,661 | 17,889 | 2.369.479 |
| 24 Gen 2025 | 13,9025 | 0,00 | 0,00% | 13,9025 | 13,9025 | 13,9025 | 0 |
| 23 Gen 2025 | 13,9025 | -0,34 | -2,35% | 15,075 | 15,41 | 13,601 | 236.164 |
| 22 Gen 2025 | 14,2375 | 0,07 | 0,47% | 14,0365 | 15,075 | 12,73 | 327.951 |
| 18 Gen 2025 | 14,1705 | -0,90 | -6,00% | 15,6445 | 16,214 | 13,735 | 283.553 |
| 17 Gen 2025 | 15,075 | 0,84 | 5,88% | 16,1135 | 17,6545 | 14,2375 | 801.334 |
| 16 Gen 2025 | 14,2375 | -17,86 | -55,64% | 15,4435 | 15,4435 | 11,055 | 497.866 |
| 15 Gen 2025 | 32,093 | -4,49 | -12,27% | 36,448 | 36,448 | 31,9255 | 14.760 |
| 14 Gen 2025 | 36,582 | -2,71 | -6,91% | 39,463 | 39,463 | 35,577 | 11.919 |
| 11 Gen 2025 | 39,2955 | -7,07 | -15,25% | 45,0575 | 45,9955 | 38,525 | 16.466 |
| 09 Gen 2025 | 46,364 | -6,83 | -12,85% | 52,863 | 52,863 | 45,1245 | 18.805 |
| 08 Gen 2025 | 53,198 | -3,82 | -6,70% | 53,935 | 60,1325 | 50,719 | 41.638 |
| 07 Gen 2025 | 57,017 | -42,95 | -42,96% | 75,375 | 79,864 | 56,28 | 101.201 |
| 04 Gen 2025 | 99,964 | 52,39 | 110,14% | 49,58 | 129,6115 | 46,9335 | 904.936 |
| 03 Gen 2025 | 47,57 | -0,67 | -1,39% | 48,7425 | 50,1495 | 43,952 | 3.286 |
| 01 Gen 2025 | 48,24 | -0,27 | -0,55% | 50,2165 | 51,925 | 43,952 | 4.664 |
| 31 Dic 2024 | 48,508 | 1,07 | 2,26% | 47,905 | 48,575 | 43,081 | 3.003 |
| 28 Dic 2024 | 47,436 | -0,10 | -0,21% | 50,4175 | 50,4175 | 44,9235 | 3.201 |
| 27 Dic 2024 | 47,5365 | 4,66 | 10,86% | 43,1815 | 47,838 | 41,205 | 4.167 |
| 24 Dic 2024 | 42,88 | 0,47 | 1,11% | 43,885 | 43,885 | 40,20 | 1.027 |
| 24 Dic 2024 | 42,411 | 0,57 | 1,36% | 41,205 | 45,158 | 40,5685 | 1.958 |
| 21 Dic 2024 | 41,8415 | 3,45 | 8,99% | 33,50 | 45,225 | 33,50 | 6.432 |
