Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche SPS Commerce
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 128,28 | -0,38 | -0,30% | 127,29 | 130,24 | 126,6922 | 388.157 |
| 19 Mar 2025 | 128,66 | 0,05 | 0,04% | 128,90 | 131,32 | 128,13 | 307.601 |
| 18 Mar 2025 | 128,61 | -0,30 | -0,23% | 127,48 | 128,80 | 126,22 | 286.519 |
| 17 Mar 2025 | 128,91 | -0,52 | -0,40% | 128,27 | 131,67 | 128,27 | 294.676 |
| 14 Mar 2025 | 129,43 | 6,38 | 5,18% | 125,48 | 130,4499 | 124,28 | 784.798 |
| 13 Mar 2025 | 123,05 | -3,43 | -2,71% | 126,44 | 126,47 | 122,58 | 251.148 |
| 12 Mar 2025 | 126,48 | -0,03 | -0,02% | 127,25 | 128,79 | 124,29 | 350.173 |
| 11 Mar 2025 | 126,51 | 0,59 | 0,47% | 125,92 | 127,834 | 124,22 | 252.319 |
| 10 Mar 2025 | 125,92 | -2,30 | -1,79% | 124,48 | 127,035 | 122,735 | 420.541 |
| 08 Mar 2025 | 128,22 | -4,51 | -3,40% | 131,97 | 133,95 | 125,95 | 268.395 |
| 07 Mar 2025 | 132,73 | -1,10 | -0,82% | 131,73 | 133,93 | 130,795 | 268.139 |
| 06 Mar 2025 | 133,83 | 1,67 | 1,26% | 131,93 | 133,98 | 130,36 | 209.338 |
| 05 Mar 2025 | 132,16 | 0,16 | 0,12% | 130,59 | 134,395 | 130,43 | 287.422 |
| 04 Mar 2025 | 132,00 | -1,20 | -0,90% | 133,94 | 135,94 | 131,33 | 413.762 |
| 01 Mar 2025 | 133,20 | 1,16 | 0,88% | 132,24 | 134,555 | 131,31 | 379.296 |
| 28 Feb 2025 | 132,04 | -3,90 | -2,87% | 135,55 | 136,44 | 131,90 | 366.589 |
| 27 Feb 2025 | 135,94 | -2,49 | -1,80% | 138,99 | 139,97 | 135,65 | 330.373 |
| 26 Feb 2025 | 138,43 | 0,38 | 0,28% | 137,84 | 139,115 | 136,04 | 264.596 |
| 25 Feb 2025 | 138,05 | -3,17 | -2,24% | 142,45 | 142,72 | 136,935 | 382.411 |
| 22 Feb 2025 | 141,22 | -2,32 | -1,62% | 144,97 | 144,97 | 139,59 | 662.700 |
| 21 Feb 2025 | 143,54 | -3,14 | -2,14% | 145,81 | 146,39 | 142,81 | 366.034 |
| 20 Feb 2025 | 146,68 | 0,54 | 0,37% | 145,01 | 150,21 | 145,01 | 423.814 |
| 19 Feb 2025 | 146,14 | -0,07 | -0,05% | 145,41 | 146,46 | 143,39 | 727.901 |
| 15 Feb 2025 | 146,21 | -2,29 | -1,54% | 147,515 | 149,18 | 145,90 | 421.317 |
| 14 Feb 2025 | 148,50 | -4,44 | -2,90% | 154,71 | 154,76 | 147,755 | 529.723 |
| 13 Feb 2025 | 152,94 | 0,22 | 0,14% | 151,20 | 155,16 | 147,2719 | 502.133 |
| 12 Feb 2025 | 152,72 | -24,45 | -13,80% | 171,20 | 172,00 | 148,00 | 863.187 |
| 11 Feb 2025 | 177,17 | -1,14 | -0,64% | 178,81 | 180,88 | 176,59 | 396.741 |
| 08 Feb 2025 | 178,31 | -1,89 | -1,05% | 180,20 | 181,815 | 176,86 | 193.533 |
| 07 Feb 2025 | 180,20 | -1,96 | -1,08% | 182,16 | 182,76 | 179,84 | 169.824 |
| 06 Feb 2025 | 182,16 | 0,97 | 0,54% | 182,12 | 183,41 | 179,727 | 266.617 |
| 05 Feb 2025 | 181,19 | 1,16 | 0,64% | 178,98 | 183,475 | 178,98 | 267.282 |
| 04 Feb 2025 | 180,03 | -4,65 | -2,52% | 180,39 | 182,13 | 176,37 | 216.030 |
| 01 Feb 2025 | 184,68 | 1,22 | 0,66% | 184,20 | 187,01 | 183,37 | 307.053 |
| 31 Gen 2025 | 183,46 | -4,33 | -2,31% | 188,18 | 190,0198 | 182,58 | 331.793 |
| 30 Gen 2025 | 187,79 | -8,21 | -4,19% | 194,24 | 194,24 | 187,17 | 201.332 |
| 29 Gen 2025 | 196,00 | 2,11 | 1,09% | 192,44 | 197,15 | 190,8232 | 164.915 |
| 28 Gen 2025 | 193,89 | 2,33 | 1,22% | 191,56 | 196,135 | 191,06 | 218.570 |
| 25 Gen 2025 | 191,56 | -2,47 | -1,27% | 197,22 | 197,27 | 189,11 | 276.741 |
| 24 Gen 2025 | 194,03 | 0,00 | 0,00% | 194,03 | 194,03 | 194,03 | 0 |
| 23 Gen 2025 | 194,03 | -1,45 | -0,74% | 194,19 | 196,535 | 191,70 | 156.722 |
| 22 Gen 2025 | 195,48 | 4,48 | 2,35% | 192,74 | 196,76 | 192,45 | 157.622 |
| 18 Gen 2025 | 191,00 | -0,42 | -0,22% | 194,62 | 195,00 | 189,39 | 307.676 |
| 17 Gen 2025 | 191,42 | 4,00 | 2,13% | 188,57 | 192,99 | 188,50 | 210.879 |
| 16 Gen 2025 | 187,42 | 5,10 | 2,80% | 186,07 | 188,40 | 184,93 | 187.935 |
| 15 Gen 2025 | 182,32 | 3,30 | 1,84% | 179,60 | 182,66 | 177,80 | 375.374 |
| 14 Gen 2025 | 179,02 | -0,11 | -0,06% | 176,31 | 179,53 | 175,36 | 150.232 |
| 11 Gen 2025 | 179,13 | -4,18 | -2,28% | 179,69 | 181,38 | 177,40 | 160.947 |
| 09 Gen 2025 | 183,31 | -0,43 | -0,23% | 182,33 | 184,24 | 181,025 | 136.585 |
| 08 Gen 2025 | 183,74 | 0,49 | 0,27% | 183,23 | 185,01 | 181,254 | 172.139 |
| 07 Gen 2025 | 183,25 | -3,60 | -1,93% | 186,65 | 188,35 | 181,07 | 230.094 |
| 04 Gen 2025 | 186,85 | 4,04 | 2,21% | 185,73 | 187,05 | 182,06 | 193.221 |
| 03 Gen 2025 | 182,81 | -1,18 | -0,64% | 186,27 | 188,69 | 182,22 | 133.044 |
| 01 Gen 2025 | 183,99 | 0,57 | 0,31% | 184,69 | 185,995 | 183,015 | 129.869 |
| 31 Dic 2024 | 183,42 | -2,11 | -1,14% | 183,02 | 184,73 | 180,725 | 102.228 |
| 28 Dic 2024 | 185,53 | -3,87 | -2,04% | 188,10 | 188,33 | 184,0399 | 108.795 |
| 27 Dic 2024 | 189,40 | -0,55 | -0,29% | 188,87 | 193,895 | 187,445 | 92.136 |
| 24 Dic 2024 | 189,95 | 3,79 | 2,04% | 186,18 | 190,34 | 185,05 | 72.050 |
| 24 Dic 2024 | 186,16 | -2,16 | -1,15% | 186,99 | 187,785 | 185,14 | 147.585 |
