Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Harrow
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 26,21 | -1,66 | -5,96% | 30,175 | 30,73 | 25,66 | 1.694.876 |
| 27 Mar 2025 | 27,87 | 0,22 | 0,80% | 27,56 | 28,55 | 27,00 | 400.519 |
| 26 Mar 2025 | 27,65 | -1,28 | -4,42% | 28,78 | 28,955 | 27,00 | 340.395 |
| 25 Mar 2025 | 28,93 | -1,07 | -3,57% | 29,98 | 30,00 | 28,8034 | 431.396 |
| 24 Mar 2025 | 30,00 | 1,59 | 5,60% | 28,94 | 30,57 | 28,41 | 935.812 |
| 21 Mar 2025 | 28,41 | 0,32 | 1,14% | 28,00 | 28,70 | 27,66 | 571.519 |
| 20 Mar 2025 | 28,09 | 0,81 | 2,97% | 27,16 | 28,92 | 26,89 | 676.013 |
| 19 Mar 2025 | 27,28 | 0,30 | 1,11% | 26,77 | 27,505 | 25,17 | 989.856 |
| 18 Mar 2025 | 26,98 | 3,66 | 15,69% | 28,98 | 31,7399 | 25,73 | 2.037.610 |
| 17 Mar 2025 | 23,32 | 0,31 | 1,35% | 23,31 | 23,855 | 22,8394 | 963.992 |
| 14 Mar 2025 | 23,01 | 0,77 | 3,46% | 22,64 | 23,63 | 22,5091 | 308.705 |
| 13 Mar 2025 | 22,24 | -0,32 | -1,42% | 22,52 | 22,76 | 21,91 | 324.217 |
| 12 Mar 2025 | 22,56 | -0,34 | -1,48% | 23,7297 | 24,00 | 22,39 | 293.744 |
| 11 Mar 2025 | 22,90 | 0,68 | 3,06% | 22,27 | 23,02 | 21,69 | 704.225 |
| 10 Mar 2025 | 22,22 | -2,16 | -8,86% | 23,84 | 23,875 | 21,14 | 814.591 |
| 08 Mar 2025 | 24,38 | -0,33 | -1,34% | 24,55 | 25,32 | 23,70 | 326.550 |
| 07 Mar 2025 | 24,71 | -1,54 | -5,87% | 25,875 | 26,00 | 24,21 | 328.772 |
| 06 Mar 2025 | 26,25 | 0,14 | 0,54% | 25,95 | 26,30 | 25,19 | 199.025 |
| 05 Mar 2025 | 26,11 | 0,48 | 1,87% | 25,34 | 26,96 | 24,32 | 623.021 |
| 04 Mar 2025 | 25,63 | -2,45 | -8,73% | 27,855 | 28,26 | 25,36 | 550.982 |
| 01 Mar 2025 | 28,08 | 0,52 | 1,89% | 27,55 | 28,25 | 27,07 | 198.296 |
| 28 Feb 2025 | 27,56 | -0,73 | -2,58% | 28,33 | 28,87 | 27,47 | 213.255 |
| 27 Feb 2025 | 28,29 | 0,63 | 2,28% | 28,14 | 28,81 | 27,685 | 210.568 |
| 26 Feb 2025 | 27,66 | 0,09 | 0,33% | 27,995 | 28,10 | 27,06 | 303.771 |
| 25 Feb 2025 | 27,57 | -1,38 | -4,77% | 28,543 | 28,745 | 26,79 | 441.794 |
| 22 Feb 2025 | 28,95 | -1,18 | -3,92% | 30,51 | 30,705 | 28,20 | 584.867 |
| 21 Feb 2025 | 30,13 | -0,13 | -0,43% | 30,23 | 30,59 | 29,56 | 183.240 |
| 20 Feb 2025 | 30,26 | -0,31 | -1,01% | 30,95 | 30,95 | 29,705 | 274.397 |
| 19 Feb 2025 | 30,57 | 0,15 | 0,49% | 30,44 | 31,54 | 29,72 | 345.663 |
| 15 Feb 2025 | 30,42 | -1,49 | -4,67% | 32,072 | 32,50 | 30,40 | 327.250 |
| 14 Feb 2025 | 31,91 | 1,97 | 6,58% | 30,23 | 31,96 | 29,84 | 268.068 |
| 13 Feb 2025 | 29,94 | -1,81 | -5,70% | 31,03 | 31,07 | 29,625 | 339.923 |
| 12 Feb 2025 | 31,75 | -0,25 | -0,78% | 32,17 | 32,25 | 30,095 | 567.660 |
| 11 Feb 2025 | 32,00 | 0,99 | 3,19% | 31,50 | 32,09 | 31,10 | 269.825 |
| 08 Feb 2025 | 31,01 | -0,03 | -0,10% | 31,19 | 31,6299 | 30,90 | 240.639 |
| 07 Feb 2025 | 31,04 | 0,15 | 0,49% | 32,30 | 32,97 | 30,90 | 330.088 |
| 06 Feb 2025 | 30,89 | 0,06 | 0,19% | 30,83 | 31,8367 | 30,69 | 213.920 |
| 05 Feb 2025 | 30,83 | 1,00 | 3,35% | 29,95 | 31,10 | 29,50 | 339.075 |
| 04 Feb 2025 | 29,83 | -0,89 | -2,90% | 29,25 | 30,11 | 28,9615 | 432.994 |
| 01 Feb 2025 | 30,72 | -0,97 | -3,06% | 31,63 | 31,77 | 29,37 | 819.992 |
| 31 Gen 2025 | 31,69 | -0,66 | -2,04% | 32,83 | 33,14 | 31,5001 | 280.327 |
| 30 Gen 2025 | 32,35 | -0,35 | -1,07% | 32,60 | 32,9866 | 32,02 | 223.033 |
| 29 Gen 2025 | 32,70 | 0,41 | 1,27% | 32,58 | 33,04 | 32,09 | 227.731 |
| 28 Gen 2025 | 32,29 | -1,08 | -3,24% | 32,48 | 33,32 | 31,5701 | 289.290 |
| 25 Gen 2025 | 33,37 | -1,18 | -3,42% | 33,66 | 33,87 | 33,01 | 287.127 |
| 24 Gen 2025 | 34,55 | 0,00 | 0,00% | 34,55 | 34,55 | 34,55 | 0 |
| 23 Gen 2025 | 34,55 | -1,55 | -4,29% | 36,09 | 36,53 | 34,05 | 364.656 |
| 22 Gen 2025 | 36,10 | 2,25 | 6,65% | 34,10 | 36,10 | 33,94 | 240.193 |
| 18 Gen 2025 | 33,85 | 0,39 | 1,17% | 33,76 | 34,445 | 33,04 | 277.666 |
| 17 Gen 2025 | 33,46 | -1,94 | -5,48% | 35,43 | 35,43 | 33,0648 | 246.588 |
| 16 Gen 2025 | 35,40 | 1,87 | 5,58% | 34,86 | 35,835 | 34,12 | 283.941 |
| 15 Gen 2025 | 33,53 | -1,21 | -3,48% | 34,85 | 35,47 | 32,93 | 407.794 |
| 14 Gen 2025 | 34,74 | -1,93 | -5,26% | 35,92 | 35,92 | 34,00 | 357.396 |
| 11 Gen 2025 | 36,67 | 0,52 | 1,44% | 35,57 | 36,87 | 34,96 | 305.175 |
| 09 Gen 2025 | 36,15 | 0,13 | 0,36% | 35,36 | 36,28 | 34,89 | 213.109 |
| 08 Gen 2025 | 36,02 | 0,06 | 0,17% | 35,92 | 36,57 | 34,82 | 240.173 |
| 07 Gen 2025 | 35,96 | -0,38 | -1,05% | 36,39 | 36,4536 | 35,5306 | 250.231 |
| 04 Gen 2025 | 36,34 | -0,22 | -0,60% | 37,00 | 37,47 | 35,85 | 339.088 |
| 03 Gen 2025 | 36,56 | 3,01 | 8,97% | 34,00 | 36,66 | 33,535 | 462.986 |
| 01 Gen 2025 | 33,55 | 0,16 | 0,49% | 33,65 | 34,53 | 33,23 | 462.922 |
