Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche CRA
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 173,40 | -2,71 | -1,54% | 176,47 | 177,445 | 172,94 | 26.480 |
| 27 Mar 2025 | 176,11 | -1,04 | -0,59% | 177,93 | 178,605 | 175,495 | 43.199 |
| 26 Mar 2025 | 177,15 | -1,94 | -1,08% | 178,49 | 178,49 | 176,37 | 32.467 |
| 25 Mar 2025 | 179,09 | -1,05 | -0,58% | 180,12 | 180,80 | 176,54 | 26.328 |
| 24 Mar 2025 | 180,14 | 4,22 | 2,40% | 178,81 | 182,51 | 176,47 | 23.759 |
| 21 Mar 2025 | 175,92 | -1,92 | -1,08% | 177,13 | 181,01 | 174,46 | 63.088 |
| 20 Mar 2025 | 177,84 | -1,26 | -0,70% | 178,21 | 179,615 | 175,7004 | 30.071 |
| 19 Mar 2025 | 179,10 | 2,10 | 1,19% | 177,33 | 179,515 | 175,945 | 27.521 |
| 18 Mar 2025 | 177,00 | 2,33 | 1,33% | 173,19 | 178,78 | 171,475 | 52.811 |
| 17 Mar 2025 | 174,67 | 2,34 | 1,36% | 172,26 | 176,50 | 171,04 | 37.995 |
| 14 Mar 2025 | 172,33 | -5,35 | -3,01% | 176,28 | 177,72 | 169,99 | 58.365 |
| 13 Mar 2025 | 177,68 | -6,32 | -3,43% | 183,24 | 190,115 | 176,76 | 61.487 |
| 12 Mar 2025 | 184,00 | 3,38 | 1,87% | 183,75 | 184,98 | 174,63 | 78.415 |
| 11 Mar 2025 | 180,62 | 6,34 | 3,64% | 175,62 | 184,93 | 169,378 | 78.915 |
| 10 Mar 2025 | 174,28 | -11,78 | -6,33% | 183,52 | 184,00 | 173,33 | 37.910 |
| 08 Mar 2025 | 186,06 | 0,78 | 0,42% | 185,24 | 186,79 | 182,38 | 24.745 |
| 07 Mar 2025 | 185,28 | -3,60 | -1,91% | 187,30 | 188,50 | 184,04 | 30.997 |
| 06 Mar 2025 | 188,88 | -4,20 | -2,18% | 192,04 | 192,88 | 188,535 | 39.817 |
| 05 Mar 2025 | 193,08 | 2,63 | 1,38% | 186,74 | 195,31 | 186,74 | 53.167 |
| 04 Mar 2025 | 190,45 | -2,70 | -1,40% | 193,15 | 193,57 | 188,48 | 32.691 |
| 01 Mar 2025 | 193,15 | 2,98 | 1,57% | 189,15 | 193,255 | 187,90 | 37.717 |
| 28 Feb 2025 | 190,17 | -4,42 | -2,27% | 195,16 | 197,94 | 189,76 | 52.881 |
| 27 Feb 2025 | 194,59 | -0,95 | -0,49% | 194,45 | 198,09 | 191,437 | 62.934 |
| 26 Feb 2025 | 195,54 | -2,94 | -1,48% | 197,99 | 201,44 | 192,975 | 63.975 |
| 25 Feb 2025 | 198,48 | -2,51 | -1,25% | 202,11 | 202,11 | 195,66 | 51.738 |
| 22 Feb 2025 | 200,99 | -9,98 | -4,73% | 213,53 | 213,53 | 200,99 | 60.256 |
| 21 Feb 2025 | 210,97 | 21,54 | 11,37% | 210,35 | 214,01 | 197,62 | 107.786 |
| 20 Feb 2025 | 189,43 | 0,24 | 0,13% | 188,89 | 191,13 | 187,88 | 26.450 |
| 19 Feb 2025 | 189,19 | -7,37 | -3,75% | 198,01 | 198,18 | 188,12 | 43.314 |
| 15 Feb 2025 | 196,56 | 4,29 | 2,23% | 193,20 | 197,36 | 192,27 | 39.078 |
| 14 Feb 2025 | 192,27 | 3,27 | 1,73% | 189,10 | 195,99 | 187,40 | 58.731 |
| 13 Feb 2025 | 189,00 | -0,53 | -0,28% | 188,53 | 191,04 | 188,00 | 24.213 |
| 12 Feb 2025 | 189,53 | -1,13 | -0,59% | 189,09 | 191,57 | 187,23 | 14.490 |
| 11 Feb 2025 | 190,66 | 2,64 | 1,40% | 189,92 | 191,845 | 188,27 | 26.425 |
| 08 Feb 2025 | 188,02 | -2,48 | -1,30% | 190,51 | 191,00 | 186,12 | 19.342 |
| 07 Feb 2025 | 190,50 | 4,44 | 2,39% | 187,95 | 191,53 | 187,74 | 38.718 |
| 06 Feb 2025 | 186,06 | -0,17 | -0,09% | 186,91 | 187,30 | 183,18 | 16.288 |
| 05 Feb 2025 | 186,23 | 3,80 | 2,08% | 181,57 | 187,01 | 181,57 | 23.080 |
| 04 Feb 2025 | 182,43 | -1,15 | -0,63% | 180,71 | 185,14 | 180,23 | 29.966 |
| 01 Feb 2025 | 183,58 | -3,70 | -1,98% | 185,45 | 186,925 | 183,33 | 29.631 |
| 31 Gen 2025 | 187,28 | 2,28 | 1,23% | 185,89 | 187,81 | 184,97 | 22.461 |
| 30 Gen 2025 | 185,00 | -1,10 | -0,59% | 186,56 | 187,24 | 184,04 | 13.989 |
| 29 Gen 2025 | 186,10 | 3,14 | 1,72% | 182,78 | 186,65 | 182,435 | 22.644 |
| 28 Gen 2025 | 182,96 | -5,50 | -2,92% | 186,47 | 187,97 | 182,00 | 31.602 |
| 25 Gen 2025 | 188,46 | 4,38 | 2,38% | 186,33 | 188,675 | 185,20 | 31.450 |
| 24 Gen 2025 | 184,08 | 0,00 | 0,00% | 184,08 | 184,08 | 184,08 | 0 |
| 23 Gen 2025 | 184,08 | -1,87 | -1,01% | 185,95 | 188,05 | 182,97 | 45.848 |
| 22 Gen 2025 | 185,95 | 3,20 | 1,75% | 184,57 | 189,0742 | 184,57 | 22.501 |
| 18 Gen 2025 | 182,75 | -0,17 | -0,09% | 184,89 | 185,00 | 182,46 | 31.364 |
| 17 Gen 2025 | 182,92 | -0,28 | -0,15% | 183,26 | 185,51 | 182,23 | 37.792 |
| 16 Gen 2025 | 183,20 | 0,43 | 0,24% | 185,51 | 188,00 | 180,8347 | 43.459 |
| 15 Gen 2025 | 182,77 | 3,55 | 1,98% | 180,12 | 183,50 | 178,67 | 28.916 |
| 14 Gen 2025 | 179,22 | 0,37 | 0,21% | 177,24 | 179,9999 | 177,00 | 37.975 |
| 11 Gen 2025 | 178,85 | -5,20 | -2,83% | 181,41 | 184,64 | 176,43 | 29.391 |
| 09 Gen 2025 | 184,05 | 2,83 | 1,56% | 179,83 | 184,965 | 179,83 | 32.131 |
| 08 Gen 2025 | 181,22 | -2,82 | -1,53% | 183,91 | 185,48 | 178,455 | 47.488 |
| 07 Gen 2025 | 184,04 | -2,53 | -1,36% | 186,17 | 187,90 | 183,745 | 32.485 |
| 04 Gen 2025 | 186,57 | 3,41 | 1,86% | 184,00 | 186,57 | 181,0601 | 29.379 |
| 03 Gen 2025 | 183,155 | -4,05 | -2,16% | 187,40 | 189,18 | 182,58 | 25.179 |
| 01 Gen 2025 | 187,20 | 1,78 | 0,96% | 186,74 | 190,105 | 184,64 | 75.576 |
| 31 Dic 2024 | 185,42 | -1,42 | -0,76% | 184,78 | 189,155 | 181,99 | 24.616 |
