Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Acuity
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 271,28 | -4,16 | -1,51% | 274,50 | 277,21 | 270,67 | 432.548 |
| 25 Mar 2025 | 275,44 | 0,06 | 0,02% | 276,27 | 279,72 | 271,86 | 477.092 |
| 24 Mar 2025 | 275,38 | 11,20 | 4,24% | 267,27 | 276,165 | 267,12 | 377.380 |
| 21 Mar 2025 | 264,18 | -3,07 | -1,15% | 264,98 | 265,09 | 260,55 | 215.649 |
| 20 Mar 2025 | 267,25 | 0,29 | 0,11% | 264,25 | 270,065 | 264,00 | 273.301 |
| 19 Mar 2025 | 266,96 | 2,78 | 1,05% | 265,21 | 269,5075 | 264,125 | 327.046 |
| 18 Mar 2025 | 264,18 | -3,04 | -1,14% | 265,70 | 267,76 | 261,813 | 250.886 |
| 17 Mar 2025 | 267,22 | 4,49 | 1,71% | 262,51 | 270,15 | 261,61 | 274.601 |
| 14 Mar 2025 | 262,73 | 4,93 | 1,91% | 261,84 | 263,925 | 259,265 | 286.934 |
| 13 Mar 2025 | 257,80 | -6,16 | -2,33% | 265,66 | 268,425 | 256,12 | 503.546 |
| 12 Mar 2025 | 263,96 | -4,09 | -1,53% | 270,83 | 272,98 | 262,32 | 444.604 |
| 11 Mar 2025 | 268,05 | 0,40 | 0,15% | 267,00 | 272,15 | 266,02 | 264.308 |
| 10 Mar 2025 | 267,65 | -14,55 | -5,16% | 276,83 | 278,11 | 264,95 | 292.638 |
| 08 Mar 2025 | 282,20 | 1,84 | 0,66% | 278,48 | 282,85 | 275,23 | 328.992 |
| 07 Mar 2025 | 280,36 | 3,52 | 1,27% | 272,37 | 281,035 | 271,095 | 570.861 |
| 06 Mar 2025 | 276,84 | 2,59 | 0,94% | 276,28 | 278,67 | 272,875 | 436.668 |
| 05 Mar 2025 | 274,25 | -10,74 | -3,77% | 280,00 | 281,28 | 269,98 | 455.215 |
| 04 Mar 2025 | 284,99 | -12,14 | -4,09% | 298,38 | 299,615 | 280,85 | 435.350 |
| 01 Mar 2025 | 297,13 | -1,97 | -0,66% | 297,30 | 298,49 | 290,65 | 517.553 |
| 28 Feb 2025 | 299,10 | -10,83 | -3,49% | 305,94 | 306,60 | 298,795 | 349.109 |
| 27 Feb 2025 | 309,93 | 2,07 | 0,67% | 311,68 | 316,26 | 308,285 | 300.559 |
| 26 Feb 2025 | 307,86 | 1,84 | 0,60% | 305,43 | 311,50 | 303,655 | 272.662 |
| 25 Feb 2025 | 306,02 | -3,23 | -1,04% | 309,76 | 311,63 | 305,77 | 206.877 |
| 22 Feb 2025 | 309,25 | -11,95 | -3,72% | 321,47 | 321,47 | 306,66 | 261.838 |
| 21 Feb 2025 | 321,20 | -5,34 | -1,64% | 324,46 | 326,07 | 316,97 | 169.784 |
| 20 Feb 2025 | 326,54 | -3,05 | -0,93% | 325,34 | 329,73 | 324,42 | 188.317 |
| 19 Feb 2025 | 329,59 | 0,50 | 0,15% | 330,73 | 332,995 | 327,00 | 147.186 |
| 15 Feb 2025 | 329,09 | 3,79 | 1,17% | 327,76 | 331,64 | 326,44 | 198.704 |
| 14 Feb 2025 | 325,30 | 1,56 | 0,48% | 325,55 | 326,8032 | 322,05 | 153.913 |
| 13 Feb 2025 | 323,74 | -0,15 | -0,05% | 314,80 | 324,15 | 314,57 | 193.669 |
| 12 Feb 2025 | 323,89 | 3,78 | 1,18% | 317,45 | 324,94 | 316,0673 | 233.738 |
| 11 Feb 2025 | 320,11 | -3,60 | -1,11% | 327,40 | 329,61 | 317,755 | 304.466 |
| 08 Feb 2025 | 323,71 | -5,01 | -1,52% | 328,19 | 330,48 | 322,46 | 188.631 |
| 07 Feb 2025 | 328,72 | 4,61 | 1,42% | 324,46 | 328,93 | 322,90 | 255.317 |
| 06 Feb 2025 | 324,11 | 7,02 | 2,21% | 319,76 | 326,325 | 316,94 | 190.673 |
| 05 Feb 2025 | 317,09 | 0,80 | 0,25% | 319,07 | 320,05 | 315,89 | 213.295 |
| 04 Feb 2025 | 316,29 | -16,10 | -4,84% | 317,21 | 325,33 | 302,70 | 482.185 |
| 01 Feb 2025 | 332,39 | -2,28 | -0,68% | 336,075 | 336,89 | 330,56 | 283.501 |
| 31 Gen 2025 | 334,67 | 6,14 | 1,87% | 331,02 | 339,65 | 326,07 | 281.051 |
| 30 Gen 2025 | 328,53 | 1,00 | 0,31% | 327,52 | 332,77 | 321,31 | 237.952 |
| 29 Gen 2025 | 327,53 | -1,27 | -0,39% | 329,20 | 329,51 | 322,5332 | 189.487 |
| 28 Gen 2025 | 328,80 | -6,21 | -1,85% | 328,63 | 333,09 | 321,24 | 266.140 |
| 25 Gen 2025 | 335,01 | -1,84 | -0,55% | 342,95 | 345,30 | 333,41 | 250.541 |
| 24 Gen 2025 | 336,85 | 0,00 | 0,00% | 336,85 | 336,85 | 336,85 | 0 |
| 23 Gen 2025 | 336,85 | 1,07 | 0,32% | 336,80 | 339,335 | 333,83 | 230.763 |
| 22 Gen 2025 | 335,78 | 5,42 | 1,64% | 334,15 | 336,22 | 331,015 | 282.828 |
| 18 Gen 2025 | 330,36 | -0,39 | -0,12% | 335,59 | 337,02 | 329,105 | 263.446 |
| 17 Gen 2025 | 330,75 | 4,56 | 1,40% | 328,11 | 332,10 | 325,19 | 269.579 |
| 16 Gen 2025 | 326,19 | 4,22 | 1,31% | 328,28 | 328,28 | 322,79 | 353.090 |
| 15 Gen 2025 | 321,97 | 15,61 | 5,10% | 312,88 | 325,76 | 312,505 | 668.578 |
| 14 Gen 2025 | 306,36 | 1,10 | 0,36% | 301,71 | 306,44 | 301,085 | 392.448 |
| 11 Gen 2025 | 305,26 | -8,38 | -2,67% | 310,51 | 312,20 | 302,95 | 445.513 |
| 09 Gen 2025 | 313,64 | 9,77 | 3,22% | 304,00 | 313,73 | 297,51 | 552.570 |
| 08 Gen 2025 | 303,87 | -3,69 | -1,20% | 305,69 | 308,05 | 300,52 | 744.601 |
| 07 Gen 2025 | 307,56 | 5,96 | 1,98% | 302,72 | 309,95 | 302,72 | 619.427 |
| 04 Gen 2025 | 301,60 | 3,08 | 1,03% | 295,27 | 304,28 | 295,27 | 324.603 |
| 03 Gen 2025 | 298,52 | 6,39 | 2,19% | 299,51 | 301,49 | 295,50 | 276.774 |
| 01 Gen 2025 | 292,13 | -2,04 | -0,69% | 296,15 | 297,12 | 291,27 | 260.595 |
| 31 Dic 2024 | 294,17 | -3,56 | -1,20% | 292,91 | 296,735 | 291,77 | 173.823 |
| 28 Dic 2024 | 297,73 | -5,27 | -1,74% | 301,70 | 303,20 | 296,69 | 186.540 |
