Serie storiche Semilux
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 1,30 | 0,11 | 9,17% | 1,11 | 1,3498 | 1,11 | 1.583 |
19 Mar 2025 | 1,1908 | -0,16 | -11,79% | 1,25 | 1,35 | 1,1908 | 5.456 |
18 Mar 2025 | 1,35 | 0,06 | 4,65% | 1,19 | 1,35 | 1,19 | 3.152 |
17 Mar 2025 | 1,29 | -0,07 | -4,80% | 1,34 | 1,3899 | 1,25 | 4.061 |
14 Mar 2025 | 1,355 | -0,06 | -3,90% | 1,40 | 1,50 | 1,33 | 2.562 |
13 Mar 2025 | 1,41 | 0,08 | 6,02% | 1,32 | 1,41 | 1,28 | 1.668 |
12 Mar 2025 | 1,33 | 0,06 | 4,72% | 1,2822 | 1,38 | 1,2822 | 3.971 |
11 Mar 2025 | 1,27 | 0,01 | 0,79% | 1,22 | 1,27 | 1,0603 | 3.875 |
10 Mar 2025 | 1,26 | 0,00 | 0,00% | 1,26 | 1,26 | 1,26 | 24 |
08 Mar 2025 | 1,26 | 0,04 | 3,28% | 1,27 | 1,27 | 1,1001 | 591 |
07 Mar 2025 | 1,22 | -0,10 | -7,58% | 1,25 | 1,33 | 1,17 | 6.650 |
06 Mar 2025 | 1,32 | 0,06 | 4,35% | 1,27 | 1,37 | 1,269 | 15.496 |
05 Mar 2025 | 1,265 | -0,26 | -16,78% | 1,42 | 1,51 | 1,23 | 11.075 |
04 Mar 2025 | 1,52 | -0,01 | -0,65% | 1,5205 | 1,5205 | 1,4848 | 1.283 |
01 Mar 2025 | 1,53 | 0,03 | 2,00% | 1,45 | 1,59 | 1,45 | 1.952 |
28 Feb 2025 | 1,50 | -0,05 | -2,91% | 1,52 | 1,59 | 1,50 | 1.036 |
27 Feb 2025 | 1,545 | 0,02 | 1,09% | 1,58 | 1,58 | 1,52 | 3.019 |
26 Feb 2025 | 1,5283 | -0,06 | -3,88% | 1,5201 | 1,5283 | 1,5201 | 533 |
25 Feb 2025 | 1,59 | 0,02 | 1,27% | 1,53 | 1,59 | 1,53 | 555 |
22 Feb 2025 | 1,57 | 0,05 | 3,07% | 1,52 | 1,58 | 1,52 | 1.911 |
21 Feb 2025 | 1,5233 | 0,00 | 0,22% | 1,5233 | 1,5233 | 1,5233 | 690 |
20 Feb 2025 | 1,52 | 0,03 | 2,01% | 1,57 | 1,57 | 1,44 | 11.219 |
19 Feb 2025 | 1,4901 | -0,09 | -5,69% | 1,54 | 1,544 | 1,4901 | 647 |
15 Feb 2025 | 1,58 | 0,01 | 0,64% | 1,492 | 1,60 | 1,44 | 5.778 |
14 Feb 2025 | 1,57 | 0,00 | 0,00% | 1,55 | 1,57 | 1,55 | 146 |
13 Feb 2025 | 1,57 | 0,00 | 0,00% | 1,57 | 1,57 | 1,57 | 208 |
12 Feb 2025 | 1,57 | 0,01 | 0,81% | 1,48 | 1,5701 | 1,46 | 2.521 |
11 Feb 2025 | 1,5574 | 0,02 | 1,02% | 1,60 | 1,60 | 1,5574 | 546 |
08 Feb 2025 | 1,5416 | 0,01 | 0,33% | 1,54 | 1,60 | 1,54 | 1.148 |
07 Feb 2025 | 1,5366 | -0,01 | -0,69% | 1,59 | 1,5999 | 1,4001 | 4.052 |
06 Feb 2025 | 1,5473 | -0,02 | -1,45% | 1,58 | 1,58 | 1,4901 | 2.109 |
05 Feb 2025 | 1,57 | 0,00 | 0,00% | 1,57 | 1,57 | 1,4991 | 865 |
04 Feb 2025 | 1,57 | -0,02 | -1,26% | 1,54 | 1,585 | 1,54 | 1.915 |
01 Feb 2025 | 1,59 | 0,06 | 3,58% | 1,44 | 1,60 | 1,4207 | 20.379 |
31 Gen 2025 | 1,535 | -0,06 | -3,46% | 1,47 | 1,5833 | 1,4313 | 2.660 |
30 Gen 2025 | 1,59 | -0,01 | -0,63% | 1,59 | 1,60 | 1,48 | 5.318 |
29 Gen 2025 | 1,60 | 0,03 | 1,91% | 1,57 | 1,60 | 1,52 | 1.877 |
28 Gen 2025 | 1,57 | -0,01 | -0,63% | 1,54 | 1,60 | 1,423 | 5.962 |
25 Gen 2025 | 1,58 | 0,02 | 1,28% | 1,59 | 1,60 | 1,49 | 1.085 |
24 Gen 2025 | 1,56 | 0,00 | 0,00% | 1,56 | 1,56 | 1,56 | 0 |
23 Gen 2025 | 1,56 | 0,03 | 1,96% | 1,55 | 1,56 | 1,53 | 1.323 |
22 Gen 2025 | 1,53 | -0,05 | -3,16% | 1,57 | 1,59 | 1,3301 | 5.376 |
18 Gen 2025 | 1,58 | 0,00 | 0,00% | 1,58 | 1,58 | 1,53 | 1.435 |
17 Gen 2025 | 1,58 | 0,08 | 5,33% | 1,57 | 1,60 | 1,418 | 1.775 |
16 Gen 2025 | 1,50 | -0,14 | -8,34% | 1,59 | 1,59 | 1,45 | 18.897 |
15 Gen 2025 | 1,6364 | -0,06 | -3,74% | 1,68 | 1,79 | 1,6199 | 19.410 |
14 Gen 2025 | 1,70 | 0,01 | 0,59% | 1,69 | 1,77 | 1,5608 | 41.301 |
11 Gen 2025 | 1,69 | 0,21 | 14,19% | 1,52 | 1,76 | 1,39 | 24.394 |
09 Gen 2025 | 1,48 | 0,03 | 2,07% | 1,41 | 1,54 | 1,39 | 9.569 |
08 Gen 2025 | 1,45 | -0,03 | -2,03% | 1,45 | 1,4501 | 1,448 | 6.996 |
07 Gen 2025 | 1,48 | 0,07 | 4,96% | 1,39 | 1,48 | 1,39 | 2.639 |
04 Gen 2025 | 1,41 | -0,04 | -2,76% | 1,54 | 1,5499 | 1,32 | 2.145 |
03 Gen 2025 | 1,45 | -0,02 | -1,42% | 1,50 | 1,50 | 1,43 | 2.700 |
01 Gen 2025 | 1,4709 | 0,01 | 0,75% | 1,48 | 1,50 | 1,29 | 3.669 |
31 Dic 2024 | 1,46 | 0,11 | 8,15% | 1,35 | 1,48 | 1,34 | 5.514 |
28 Dic 2024 | 1,35 | -0,09 | -6,07% | 1,53 | 1,53 | 1,35 | 4.164 |
27 Dic 2024 | 1,4372 | 0,05 | 3,40% | 1,23 | 1,4372 | 1,23 | 4.507 |
24 Dic 2024 | 1,39 | -0,02 | -1,42% | 1,43 | 1,43 | 1,355 | 1.277 |
24 Dic 2024 | 1,41 | 0,01 | 0,71% | 1,49 | 1,59 | 1,3372 | 2.479 |