Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Artivion
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 24,43 | 0,23 | 0,95% | 24,10 | 24,60 | 24,06 | 999.449 |
| 20 Mar 2025 | 24,20 | -0,17 | -0,70% | 23,95 | 24,35 | 23,88 | 416.218 |
| 19 Mar 2025 | 24,37 | 0,21 | 0,87% | 24,23 | 24,64 | 24,1612 | 355.601 |
| 18 Mar 2025 | 24,16 | 0,08 | 0,33% | 23,95 | 24,48 | 23,82 | 359.774 |
| 17 Mar 2025 | 24,08 | -0,04 | -0,17% | 24,09 | 24,505 | 24,03 | 510.415 |
| 14 Mar 2025 | 24,12 | 0,70 | 2,99% | 23,59 | 24,18 | 23,55 | 366.184 |
| 13 Mar 2025 | 23,42 | -0,07 | -0,30% | 23,46 | 23,57 | 22,925 | 303.449 |
| 12 Mar 2025 | 23,49 | 0,01 | 0,04% | 23,59 | 23,84 | 23,26 | 403.818 |
| 11 Mar 2025 | 23,48 | -0,02 | -0,09% | 23,20 | 23,945 | 23,13 | 544.955 |
| 10 Mar 2025 | 23,50 | -0,68 | -2,81% | 23,54 | 24,01 | 23,26 | 849.315 |
| 08 Mar 2025 | 24,18 | -0,53 | -2,14% | 24,68 | 24,775 | 23,60 | 555.608 |
| 07 Mar 2025 | 24,71 | -0,66 | -2,60% | 24,85 | 25,105 | 24,39 | 1.298.161 |
| 06 Mar 2025 | 25,37 | 0,29 | 1,16% | 25,00 | 25,85 | 24,90 | 392.243 |
| 05 Mar 2025 | 25,08 | -0,05 | -0,20% | 24,84 | 25,615 | 24,65 | 631.687 |
| 04 Mar 2025 | 25,13 | -0,28 | -1,10% | 25,66 | 26,16 | 25,05 | 543.106 |
| 01 Mar 2025 | 25,41 | 0,05 | 0,20% | 25,33 | 26,01 | 25,00 | 568.539 |
| 28 Feb 2025 | 25,36 | -0,06 | -0,24% | 25,26 | 25,96 | 25,18 | 484.273 |
| 27 Feb 2025 | 25,42 | -0,14 | -0,55% | 25,35 | 25,57 | 24,96 | 715.748 |
| 26 Feb 2025 | 25,56 | -2,29 | -8,22% | 25,78 | 26,73 | 24,185 | 1.653.985 |
| 25 Feb 2025 | 27,85 | -0,41 | -1,45% | 27,84 | 28,15 | 26,91 | 794.270 |
| 22 Feb 2025 | 28,26 | -0,56 | -1,94% | 29,00 | 29,34 | 28,07 | 322.572 |
| 21 Feb 2025 | 28,82 | -0,54 | -1,84% | 29,35 | 29,35 | 28,15 | 394.043 |
| 20 Feb 2025 | 29,36 | -0,51 | -1,71% | 29,60 | 29,75 | 28,63 | 423.378 |
| 19 Feb 2025 | 29,87 | -0,19 | -0,63% | 29,91 | 30,14 | 29,66 | 240.889 |
| 15 Feb 2025 | 30,06 | -0,08 | -0,27% | 30,22 | 30,40 | 29,99 | 141.684 |
| 14 Feb 2025 | 30,14 | 0,29 | 0,97% | 29,91 | 30,20 | 29,60 | 149.870 |
| 13 Feb 2025 | 29,85 | -0,61 | -2,00% | 30,31 | 30,31 | 29,305 | 355.790 |
| 12 Feb 2025 | 30,46 | -0,06 | -0,20% | 30,25 | 30,805 | 30,00 | 200.562 |
| 11 Feb 2025 | 30,52 | -0,03 | -0,10% | 30,60 | 30,96 | 30,35 | 242.303 |
| 08 Feb 2025 | 30,55 | -0,72 | -2,30% | 31,30 | 31,66 | 30,25 | 351.665 |
| 07 Feb 2025 | 31,27 | -0,43 | -1,36% | 31,91 | 32,05 | 31,17 | 523.723 |
| 06 Feb 2025 | 31,70 | 0,71 | 2,29% | 31,14 | 32,0499 | 30,925 | 458.800 |
| 05 Feb 2025 | 30,99 | 0,40 | 1,31% | 30,47 | 30,99 | 30,3533 | 302.454 |
| 04 Feb 2025 | 30,59 | -0,37 | -1,20% | 30,30 | 31,04 | 30,13 | 286.864 |
| 01 Feb 2025 | 30,96 | -0,41 | -1,31% | 31,41 | 31,63 | 30,62 | 310.732 |
| 31 Gen 2025 | 31,37 | 0,15 | 0,48% | 31,59 | 32,179 | 31,27 | 366.221 |
| 30 Gen 2025 | 31,22 | 0,18 | 0,58% | 31,05 | 31,59 | 30,87 | 288.401 |
| 29 Gen 2025 | 31,04 | 0,40 | 1,31% | 30,58 | 31,12 | 30,11 | 227.040 |
| 28 Gen 2025 | 30,64 | -0,02 | -0,07% | 30,56 | 31,205 | 30,46 | 251.326 |
| 25 Gen 2025 | 30,66 | -0,12 | -0,39% | 30,41 | 30,8686 | 30,275 | 216.377 |
| 24 Gen 2025 | 30,78 | 0,00 | 0,00% | 30,78 | 30,78 | 30,78 | 0 |
| 23 Gen 2025 | 30,78 | -0,81 | -2,56% | 31,54 | 31,87 | 30,418 | 258.346 |
| 22 Gen 2025 | 31,59 | 0,87 | 2,83% | 30,99 | 31,75 | 30,22 | 340.191 |
| 18 Gen 2025 | 30,72 | -0,52 | -1,66% | 31,41 | 31,6199 | 30,26 | 438.649 |
| 17 Gen 2025 | 31,24 | 1,18 | 3,93% | 30,17 | 32,33 | 30,17 | 968.707 |
| 16 Gen 2025 | 30,06 | 0,38 | 1,28% | 29,97 | 30,39 | 29,81 | 317.685 |
| 15 Gen 2025 | 29,68 | 0,34 | 1,16% | 29,42 | 29,755 | 29,12 | 198.657 |
| 14 Gen 2025 | 29,34 | -0,54 | -1,81% | 29,46 | 29,55 | 28,83 | 275.782 |
| 11 Gen 2025 | 29,88 | -0,35 | -1,16% | 29,29 | 29,97 | 29,165 | 462.602 |
| 09 Gen 2025 | 30,23 | 1,02 | 3,49% | 28,92 | 30,43 | 28,85 | 474.391 |
| 08 Gen 2025 | 29,21 | 1,37 | 4,92% | 28,245 | 29,21 | 28,245 | 667.121 |
| 07 Gen 2025 | 27,84 | -0,04 | -0,14% | 27,73 | 28,42 | 27,73 | 245.115 |
| 04 Gen 2025 | 27,88 | -0,20 | -0,71% | 27,99 | 28,68 | 27,87 | 226.930 |
| 03 Gen 2025 | 28,08 | -0,51 | -1,78% | 28,86 | 28,86 | 27,49 | 219.408 |
| 01 Gen 2025 | 28,59 | 0,00 | 0,00% | 28,70 | 29,17 | 28,51 | 240.494 |
| 31 Dic 2024 | 28,59 | -0,41 | -1,41% | 28,78 | 29,02 | 28,37 | 136.159 |
| 28 Dic 2024 | 29,00 | -0,34 | -1,16% | 29,22 | 29,22 | 28,51 | 146.510 |
| 27 Dic 2024 | 29,34 | 0,79 | 2,77% | 28,39 | 29,37 | 28,125 | 126.454 |
| 24 Dic 2024 | 28,55 | 0,27 | 0,95% | 28,35 | 28,55 | 28,21 | 66.922 |
| 24 Dic 2024 | 28,28 | -0,20 | -0,70% | 28,32 | 28,60 | 28,03 | 131.961 |
