Serie storiche ECB Bancorp
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
19 Mar 2025 | 15,20 | 0,01 | 0,07% | 15,20 | 15,23 | 15,12 | 10.273 |
18 Mar 2025 | 15,19 | 0,11 | 0,73% | 14,8327 | 15,29 | 14,8327 | 6.977 |
17 Mar 2025 | 15,08 | 0,20 | 1,34% | 15,07 | 15,10 | 14,93 | 4.690 |
14 Mar 2025 | 14,88 | -0,06 | -0,40% | 14,95 | 15,30 | 14,6635 | 18.808 |
13 Mar 2025 | 14,94 | 0,05 | 0,34% | 14,94 | 14,95 | 14,7719 | 25.408 |
12 Mar 2025 | 14,89 | 0,13 | 0,88% | 14,84 | 14,9799 | 14,73 | 8.759 |
11 Mar 2025 | 14,76 | -0,11 | -0,74% | 14,84 | 15,19 | 14,75 | 15.206 |
10 Mar 2025 | 14,87 | 0,00 | 0,00% | 14,80 | 14,9205 | 14,80 | 19.063 |
08 Mar 2025 | 14,87 | -0,12 | -0,80% | 14,815 | 14,9768 | 14,815 | 7.968 |
07 Mar 2025 | 14,99 | 0,04 | 0,27% | 14,994 | 15,09 | 14,99 | 7.428 |
06 Mar 2025 | 14,95 | -0,04 | -0,27% | 15,00 | 15,08 | 14,81 | 7.127 |
05 Mar 2025 | 14,99 | -0,13 | -0,86% | 14,95 | 14,99 | 14,95 | 4.304 |
04 Mar 2025 | 15,12 | 0,12 | 0,80% | 15,00 | 15,20 | 14,905 | 8.319 |
01 Mar 2025 | 15,00 | 0,17 | 1,15% | 14,80 | 15,00 | 14,79 | 3.823 |
28 Feb 2025 | 14,83 | 0,12 | 0,82% | 14,72 | 14,83 | 14,6901 | 1.835 |
27 Feb 2025 | 14,71 | 0,06 | 0,41% | 14,59 | 14,83 | 14,58 | 4.244 |
26 Feb 2025 | 14,65 | 0,01 | 0,07% | 14,64 | 14,705 | 14,59 | 7.597 |
25 Feb 2025 | 14,64 | 0,22 | 1,53% | 14,445 | 14,65 | 14,40 | 9.447 |
22 Feb 2025 | 14,42 | 0,01 | 0,07% | 14,32 | 14,463 | 14,15 | 4.089 |
21 Feb 2025 | 14,41 | 0,10 | 0,70% | 14,3773 | 14,445 | 14,30 | 5.883 |
20 Feb 2025 | 14,31 | 0,16 | 1,13% | 14,15 | 14,40 | 14,11 | 5.628 |
19 Feb 2025 | 14,15 | -0,10 | -0,70% | 14,34 | 14,34 | 14,15 | 3.577 |
15 Feb 2025 | 14,25 | -0,09 | -0,63% | 14,1961 | 14,25 | 14,15 | 1.294 |
14 Feb 2025 | 14,34 | 0,33 | 2,36% | 14,11 | 14,34 | 14,06 | 13.315 |
13 Feb 2025 | 14,01 | -0,12 | -0,81% | 13,84 | 14,20 | 13,84 | 4.391 |
12 Feb 2025 | 14,125 | -0,08 | -0,53% | 14,19 | 14,19 | 13,9214 | 2.915 |
11 Feb 2025 | 14,20 | 0,02 | 0,16% | 14,05 | 14,20 | 14,05 | 2.842 |
08 Feb 2025 | 14,1775 | -0,01 | -0,09% | 13,95 | 14,18 | 13,95 | 3.044 |
07 Feb 2025 | 14,19 | 0,21 | 1,50% | 14,08 | 14,19 | 14,00 | 11.388 |
06 Feb 2025 | 13,98 | 0,13 | 0,93% | 13,70 | 14,035 | 13,70 | 6.537 |
05 Feb 2025 | 13,8512 | 0,16 | 1,18% | 13,74 | 13,95 | 13,67 | 5.217 |
04 Feb 2025 | 13,69 | 0,22 | 1,63% | 13,69 | 13,69 | 13,69 | 594 |
01 Feb 2025 | 13,47 | -0,19 | -1,39% | 13,54 | 13,79 | 13,33 | 2.575 |
31 Gen 2025 | 13,66 | -0,03 | -0,22% | 13,56 | 13,66 | 13,4407 | 1.305 |
30 Gen 2025 | 13,69 | 0,53 | 4,03% | 13,27 | 13,69 | 12,56 | 43.825 |
29 Gen 2025 | 13,16 | 0,03 | 0,23% | 13,13 | 13,525 | 13,10 | 32.040 |
28 Gen 2025 | 13,13 | -0,97 | -6,88% | 13,98 | 14,10 | 13,13 | 8.751 |
25 Gen 2025 | 14,10 | -0,21 | -1,47% | 13,80 | 14,10 | 13,65 | 12.027 |
24 Gen 2025 | 14,31 | 0,00 | 0,00% | 14,31 | 14,31 | 14,31 | 0 |
23 Gen 2025 | 14,31 | -0,43 | -2,92% | 14,76 | 14,76 | 14,31 | 3.749 |
22 Gen 2025 | 14,74 | 0,25 | 1,73% | 14,58 | 14,74 | 14,10 | 3.407 |
18 Gen 2025 | 14,49 | 0,14 | 0,98% | 14,11 | 14,49 | 14,01 | 2.466 |
17 Gen 2025 | 14,35 | -0,04 | -0,28% | 14,07 | 14,39 | 13,69 | 1.840 |
16 Gen 2025 | 14,39 | 1,33 | 10,18% | 13,13 | 14,39 | 13,13 | 10.785 |
15 Gen 2025 | 13,06 | -0,44 | -3,26% | 13,51 | 13,51 | 13,06 | 9.152 |
14 Gen 2025 | 13,50 | -0,11 | -0,81% | 13,72 | 13,81 | 13,50 | 6.946 |
11 Gen 2025 | 13,61 | -0,02 | -0,15% | 14,095 | 14,095 | 13,61 | 4.454 |
09 Gen 2025 | 13,63 | -0,75 | -5,22% | 14,40 | 14,41 | 13,63 | 5.680 |
08 Gen 2025 | 14,38 | -0,28 | -1,91% | 14,79 | 14,79 | 14,365 | 7.192 |
07 Gen 2025 | 14,66 | -0,24 | -1,61% | 14,77 | 14,77 | 14,62 | 1.077 |
04 Gen 2025 | 14,90 | -0,09 | -0,60% | 14,99 | 14,99 | 14,67 | 7.251 |
03 Gen 2025 | 14,99 | 0,15 | 1,01% | 14,80 | 14,99 | 14,80 | 856 |
01 Gen 2025 | 14,84 | 0,06 | 0,41% | 15,03 | 15,19 | 14,84 | 2.114 |
31 Dic 2024 | 14,78 | -0,12 | -0,81% | 14,87 | 15,16 | 14,78 | 3.310 |
28 Dic 2024 | 14,90 | -0,02 | -0,13% | 15,0524 | 15,0524 | 14,88 | 3.773 |
27 Dic 2024 | 14,92 | -0,05 | -0,33% | 14,99 | 15,18 | 14,84 | 895 |
24 Dic 2024 | 14,97 | -0,15 | -0,99% | 15,12 | 15,12 | 14,97 | 399 |
24 Dic 2024 | 15,12 | 0,07 | 0,47% | 15,09 | 15,18 | 15,05 | 7.225 |
21 Dic 2024 | 15,05 | 0,13 | 0,87% | 15,00 | 15,05 | 14,93 | 7.560 |