Dati storici BCE - BCE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,49	25,37	23,46	24,75	3.600.954	-1,02	-4,16%
1 Mese	23,67	25,37	23,01	24,06	2.672.093	-0,20	-0,84%
3 Mesi	23,03	25,37	21,87	23,51	3.323.377	0,44	1,91%
6 Mesi	34,80	36,17	21,87	26,46	3.315.021	-11,33	-32,56%
1 Anno	34,99	36,17	21,87	29,34	2.723.400	-11,52	-32,92%
3 Anni	53,90	59,34	21,87	37,38	1.945.087	-30,43	-56,46%
5 Anni	37,00	59,34	21,87	39,99	1.654.233	-13,53	-36,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	23,47	-0,89	-3,65%	23,58	23,58	23,33	2.193.727
13 Mar 2025	24,36	0,01	0,04%	24,44	24,755	24,23	2.266.924
12 Mar 2025	24,35	-0,43	-1,74%	24,65	24,68	24,28	3.452.916
11 Mar 2025	24,78	-0,40	-1,59%	25,22	25,25	24,47	4.466.462
10 Mar 2025	25,18	0,38	1,53%	24,85	25,37	24,85	4.434.575
08 Mar 2025	24,80	0,31	1,27%	24,49	25,14	24,4263	3.419.909
07 Mar 2025	24,49	0,78	3,29%	23,73	24,555	23,62	2.938.770
06 Mar 2025	23,71	0,10	0,42%	23,75	24,175	23,64	1.756.913
05 Mar 2025	23,61	0,20	0,85%	23,44	23,765	23,23	2.765.009
04 Mar 2025	23,41	0,29	1,25%	23,21	23,59	23,175	2.172.417
01 Mar 2025	23,12	-0,27	-1,15%	23,48	23,56	23,01	2.146.799
28 Feb 2025	23,39	0,03	0,13%	23,21	23,51	23,17	1.877.888
27 Feb 2025	23,36	-0,55	-2,30%	23,88	23,91	23,21	2.820.082
26 Feb 2025	23,91	-0,17	-0,71%	24,07	24,25	23,8709	2.645.412
25 Feb 2025	24,08	0,11	0,46%	23,95	24,385	23,94	2.163.025
22 Feb 2025	23,97	0,40	1,70%	23,56	24,11	23,50	2.577.615
21 Feb 2025	23,57	0,15	0,64%	23,43	23,60	23,305	1.795.695
20 Feb 2025	23,42	0,05	0,21%	23,34	23,63	23,125	1.997.693
19 Feb 2025	23,37	-0,45	-1,89%	23,64	23,775	23,3111	2.842.797