Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Urgent ly
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 5,07 | 0,24 | 4,97% | 4,865 | 5,699 | 4,28 | 177.912 |
| 20 Mar 2025 | 4,83 | 1,14 | 30,89% | 3,70 | 7,14 | 3,70 | 827.542 |
| 19 Mar 2025 | 3,69 | 0,07 | 1,93% | 3,45 | 4,15 | 3,18 | 195.418 |
| 18 Mar 2025 | 3,62 | 0,03 | 0,89% | 3,64 | 3,64 | 2,99 | 166.697 |
| 17 Mar 2025 | 3,588 | 0,09 | 2,71% | 3,3204 | 3,7068 | 3,102 | 35.351 |
| 14 Mar 2025 | 3,4932 | -0,15 | -4,24% | 3,72 | 3,72 | 3,36 | 25.339 |
| 13 Mar 2025 | 3,648 | -2,47 | -40,35% | 4,8264 | 4,8264 | 3,024 | 146.279 |
| 12 Mar 2025 | 6,1152 | -0,04 | -0,66% | 6,1128 | 6,4812 | 6,108 | 49.431 |
| 11 Mar 2025 | 6,156 | -0,13 | -2,10% | 6,144 | 6,42 | 5,94 | 14.290 |
| 10 Mar 2025 | 6,288 | -0,55 | -8,07% | 6,6924 | 6,7848 | 6,012 | 20.422 |
| 08 Mar 2025 | 6,84 | 0,10 | 1,42% | 7,1028 | 7,20 | 6,36 | 20.296 |
| 07 Mar 2025 | 6,744 | -0,20 | -2,94% | 6,96 | 7,38 | 6,366 | 27.199 |
| 06 Mar 2025 | 6,948 | -0,53 | -7,05% | 7,2204 | 7,3188 | 6,732 | 27.634 |
| 05 Mar 2025 | 7,4748 | -1,11 | -12,89% | 7,44 | 8,088 | 6,8976 | 37.385 |
| 04 Mar 2025 | 8,5812 | 0,30 | 3,64% | 7,4388 | 8,8512 | 6,84 | 103.137 |
| 01 Mar 2025 | 8,28 | 0,19 | 2,36% | 7,20 | 8,388 | 6,33 | 288.634 |
| 28 Feb 2025 | 8,0892 | 3,05 | 60,50% | 10,1328 | 11,4719 | 7,2024 | 12.864.821 |
| 27 Feb 2025 | 5,04 | 0,00 | 0,00% | 5,1492 | 5,76 | 5,04 | 533.333 |
| 26 Feb 2025 | 5,04 | -0,59 | -10,45% | 5,40 | 5,466 | 5,04 | 2.586 |
| 25 Feb 2025 | 5,628 | 0,23 | 4,20% | 5,4996 | 6,00 | 5,208 | 6.699 |
| 22 Feb 2025 | 5,4012 | -0,24 | -4,23% | 5,832 | 6,024 | 5,4012 | 2.961 |
| 21 Feb 2025 | 5,64 | -0,40 | -6,63% | 5,88 | 5,9976 | 5,64 | 1.501 |
| 20 Feb 2025 | 6,0408 | 0,22 | 3,79% | 5,88 | 6,12 | 5,70 | 1.503 |
| 19 Feb 2025 | 5,82 | -0,48 | -7,65% | 6,0876 | 6,1476 | 5,6064 | 6.417 |
| 15 Feb 2025 | 6,3024 | -0,05 | -0,72% | 6,3588 | 6,5988 | 6,12 | 623 |
| 14 Feb 2025 | 6,348 | 0,20 | 3,30% | 6,012 | 6,48 | 6,00 | 2.321 |
| 13 Feb 2025 | 6,1452 | 0,12 | 1,99% | 6,354 | 6,36 | 6,00 | 3.009 |
| 12 Feb 2025 | 6,0252 | -0,27 | -4,36% | 5,88 | 6,36 | 5,88 | 1.029 |
| 11 Feb 2025 | 6,30 | 0,10 | 1,54% | 6,012 | 6,48 | 5,70 | 1.424 |
| 08 Feb 2025 | 6,2045 | -0,04 | -0,57% | 6,24 | 6,24 | 6,00 | 1.979 |
| 07 Feb 2025 | 6,24 | -0,12 | -1,81% | 6,564 | 6,60 | 6,0144 | 2.266 |
| 06 Feb 2025 | 6,3552 | 0,48 | 8,08% | 6,00 | 6,534 | 5,52 | 7.589 |
| 05 Feb 2025 | 5,88 | 0,00 | 0,00% | 5,8608 | 6,012 | 5,5212 | 4.195 |
| 04 Feb 2025 | 5,88 | 0,12 | 2,08% | 5,4396 | 5,88 | 5,4396 | 3.314 |
| 01 Feb 2025 | 5,76 | -0,12 | -2,04% | 5,64 | 6,12 | 5,64 | 2.095 |
| 31 Gen 2025 | 5,88 | 0,00 | 0,00% | 5,988 | 5,988 | 5,664 | 2.569 |
| 30 Gen 2025 | 5,88 | -0,01 | -0,20% | 6,1368 | 6,1368 | 5,76 | 1.460 |
| 29 Gen 2025 | 5,892 | 0,01 | 0,22% | 5,8644 | 6,1212 | 5,412 | 7.990 |
| 28 Gen 2025 | 5,8788 | 0,37 | 6,78% | 5,2932 | 5,88 | 5,2932 | 7.322 |
| 25 Gen 2025 | 5,5056 | 0,23 | 4,27% | 5,64 | 5,7516 | 5,2332 | 4.777 |
| 24 Gen 2025 | 5,28 | 0,00 | 0,00% | 5,28 | 5,28 | 5,28 | 0 |
| 23 Gen 2025 | 5,28 | -0,71 | -11,89% | 6,108 | 6,12 | 5,04 | 17.785 |
| 22 Gen 2025 | 5,9928 | -0,37 | -5,77% | 5,9784 | 6,5508 | 5,6604 | 7.728 |
| 18 Gen 2025 | 6,36 | 0,36 | 6,00% | 6,36 | 6,804 | 5,7636 | 9.946 |
| 17 Gen 2025 | 6,00 | 0,26 | 4,52% | 5,856 | 6,36 | 5,4084 | 8.123 |
| 16 Gen 2025 | 5,7408 | -0,02 | -0,33% | 5,976 | 6,00 | 5,04 | 20.115 |
| 15 Gen 2025 | 5,76 | 0,00 | 0,00% | 5,676 | 6,00 | 5,4084 | 3.898 |
| 14 Gen 2025 | 5,76 | -0,23 | -3,81% | 5,928 | 6,0192 | 5,52 | 5.662 |
| 11 Gen 2025 | 5,988 | -0,38 | -5,99% | 6,6588 | 6,84 | 5,781 | 13.690 |
| 09 Gen 2025 | 6,3696 | -1,17 | -15,57% | 7,4412 | 7,5444 | 6,264 | 15.117 |
| 08 Gen 2025 | 7,5444 | 0,75 | 11,08% | 6,9444 | 7,56 | 6,12 | 25.963 |
| 07 Gen 2025 | 6,792 | 1,36 | 25,11% | 5,67 | 7,506 | 5,4012 | 78.830 |
| 04 Gen 2025 | 5,4288 | -0,11 | -1,99% | 5,64 | 5,64 | 4,956 | 29.410 |
| 03 Gen 2025 | 5,5392 | -0,58 | -9,49% | 5,76 | 5,9892 | 5,52 | 29.404 |
| 01 Gen 2025 | 6,12 | 0,36 | 6,25% | 5,4672 | 6,36 | 5,4012 | 42.313 |
| 31 Dic 2024 | 5,76 | 0,00 | 0,00% | 5,892 | 6,1788 | 5,3088 | 362.590 |
| 28 Dic 2024 | 5,76 | 0,11 | 1,91% | 5,7084 | 6,60 | 5,652 | 30.117 |
| 27 Dic 2024 | 5,652 | -0,20 | -3,46% | 5,9892 | 6,00 | 5,34 | 4.859 |
| 24 Dic 2024 | 5,8548 | -0,15 | -2,42% | 5,88 | 6,00 | 5,7636 | 2.087 |
| 24 Dic 2024 | 6,00 | -0,04 | -0,60% | 5,8548 | 6,00 | 5,64 | 6.536 |
