Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche H B Fuller
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 53,57 | -0,37 | -0,69% | 53,11 | 53,80 | 52,60 | 1.053.241 |
| 20 Mar 2025 | 53,94 | 0,38 | 0,71% | 53,09 | 54,44 | 52,62 | 717.191 |
| 19 Mar 2025 | 53,56 | -0,88 | -1,62% | 54,61 | 55,03 | 52,75 | 523.519 |
| 18 Mar 2025 | 54,44 | 0,49 | 0,91% | 54,08 | 54,73 | 53,77 | 366.879 |
| 17 Mar 2025 | 53,95 | 0,52 | 0,97% | 53,40 | 54,15 | 53,125 | 708.204 |
| 14 Mar 2025 | 53,43 | 0,55 | 1,04% | 53,27 | 53,66 | 52,7558 | 896.246 |
| 13 Mar 2025 | 52,88 | -1,03 | -1,91% | 53,85 | 54,5299 | 52,59 | 565.325 |
| 12 Mar 2025 | 53,91 | -1,66 | -2,99% | 55,63 | 55,91 | 53,80 | 355.408 |
| 11 Mar 2025 | 55,57 | -1,53 | -2,68% | 57,61 | 57,61 | 55,49 | 555.959 |
| 10 Mar 2025 | 57,10 | 0,05 | 0,09% | 56,75 | 58,14 | 56,595 | 574.007 |
| 08 Mar 2025 | 57,05 | -0,08 | -0,14% | 56,86 | 57,32 | 56,17 | 490.408 |
| 07 Mar 2025 | 57,13 | 1,19 | 2,13% | 55,88 | 57,43 | 55,62 | 594.302 |
| 06 Mar 2025 | 55,94 | 1,00 | 1,82% | 54,29 | 56,04 | 54,18 | 374.743 |
| 05 Mar 2025 | 54,94 | -0,79 | -1,42% | 55,10 | 55,85 | 54,82 | 484.122 |
| 04 Mar 2025 | 55,73 | -1,01 | -1,78% | 57,29 | 57,29 | 55,38 | 369.290 |
| 01 Mar 2025 | 56,74 | 0,39 | 0,69% | 56,63 | 56,93 | 55,95 | 357.086 |
| 28 Feb 2025 | 56,35 | -0,50 | -0,88% | 56,62 | 57,08 | 55,45 | 575.295 |
| 27 Feb 2025 | 56,85 | -1,02 | -1,76% | 57,85 | 58,3276 | 56,80 | 293.667 |
| 26 Feb 2025 | 57,87 | 0,54 | 0,94% | 57,79 | 58,45 | 57,56 | 560.649 |
| 25 Feb 2025 | 57,33 | 0,00 | 0,00% | 57,67 | 58,28 | 57,29 | 395.141 |
| 22 Feb 2025 | 57,33 | -1,80 | -3,04% | 59,13 | 59,39 | 56,97 | 451.272 |
| 21 Feb 2025 | 59,13 | 0,10 | 0,17% | 58,95 | 59,59 | 58,68 | 281.072 |
| 20 Feb 2025 | 59,03 | -1,07 | -1,78% | 59,53 | 59,83 | 58,86 | 610.753 |
| 19 Feb 2025 | 60,10 | -0,77 | -1,26% | 60,69 | 60,99 | 59,89 | 423.410 |
| 15 Feb 2025 | 60,87 | 0,37 | 0,61% | 60,62 | 61,535 | 60,61 | 517.555 |
| 14 Feb 2025 | 60,50 | 1,10 | 1,85% | 59,90 | 60,975 | 59,90 | 532.089 |
| 13 Feb 2025 | 59,40 | -1,28 | -2,11% | 59,58 | 60,04 | 59,10 | 537.807 |
| 12 Feb 2025 | 60,68 | -0,42 | -0,69% | 61,00 | 61,8745 | 60,67 | 442.183 |
| 11 Feb 2025 | 61,10 | 0,63 | 1,04% | 60,60 | 61,475 | 60,37 | 529.708 |
| 08 Feb 2025 | 60,47 | -0,70 | -1,14% | 61,48 | 61,48 | 59,87 | 489.776 |
| 07 Feb 2025 | 61,17 | 0,18 | 0,30% | 61,12 | 61,235 | 60,5631 | 512.092 |
| 06 Feb 2025 | 60,99 | -0,31 | -0,51% | 61,32 | 61,545 | 60,73 | 437.391 |
| 05 Feb 2025 | 61,30 | -0,29 | -0,47% | 61,57 | 62,355 | 61,29 | 374.700 |
| 04 Feb 2025 | 61,59 | -1,54 | -2,44% | 62,31 | 62,35 | 61,19 | 510.712 |
| 01 Feb 2025 | 63,13 | -0,38 | -0,60% | 63,22 | 64,17 | 62,76 | 639.419 |
| 31 Gen 2025 | 63,51 | 0,60 | 0,95% | 63,04 | 63,84 | 62,66 | 439.472 |
| 30 Gen 2025 | 62,91 | 0,03 | 0,05% | 62,55 | 63,34 | 62,55 | 352.477 |
| 29 Gen 2025 | 62,88 | -1,40 | -2,18% | 63,81 | 64,015 | 62,86 | 414.972 |
| 28 Gen 2025 | 64,28 | 1,51 | 2,41% | 63,13 | 64,33 | 62,935 | 480.414 |
| 25 Gen 2025 | 62,77 | 1,00 | 1,62% | 62,40 | 62,96 | 62,25 | 421.735 |
| 24 Gen 2025 | 61,77 | 0,00 | 0,00% | 61,77 | 61,77 | 61,77 | 0 |
| 23 Gen 2025 | 61,77 | -0,58 | -0,93% | 62,11 | 62,69 | 61,61 | 358.024 |
| 22 Gen 2025 | 62,35 | 0,26 | 0,42% | 62,36 | 63,52 | 62,26 | 457.786 |
| 18 Gen 2025 | 62,09 | -0,13 | -0,21% | 62,46 | 63,27 | 61,92 | 636.285 |
| 17 Gen 2025 | 62,22 | -1,92 | -2,99% | 63,13 | 63,23 | 61,4511 | 679.270 |
| 16 Gen 2025 | 64,14 | 0,41 | 0,64% | 65,07 | 65,36 | 64,08 | 417.019 |
| 15 Gen 2025 | 63,73 | 0,51 | 0,81% | 63,31 | 63,80 | 62,7186 | 214.141 |
| 14 Gen 2025 | 63,22 | 1,93 | 3,15% | 60,99 | 63,32 | 60,95 | 289.246 |
| 11 Gen 2025 | 61,29 | -1,90 | -3,01% | 61,85 | 62,87 | 60,96 | 327.447 |
| 09 Gen 2025 | 63,19 | 0,28 | 0,45% | 62,68 | 63,80 | 62,1779 | 361.874 |
| 08 Gen 2025 | 62,91 | -0,45 | -0,71% | 63,745 | 64,505 | 62,30 | 423.512 |
| 07 Gen 2025 | 63,36 | 0,57 | 0,91% | 62,135 | 64,10 | 61,9985 | 475.905 |
| 04 Gen 2025 | 62,79 | 0,40 | 0,64% | 62,55 | 62,99 | 62,09 | 453.782 |
| 03 Gen 2025 | 62,39 | -5,09 | -7,54% | 62,34 | 65,46 | 61,90 | 790.671 |
| 01 Gen 2025 | 67,48 | 0,39 | 0,58% | 67,56 | 68,14 | 67,0701 | 232.801 |
| 31 Dic 2024 | 67,09 | -0,54 | -0,80% | 67,45 | 67,505 | 66,46 | 278.328 |
| 28 Dic 2024 | 67,63 | -0,87 | -1,27% | 68,24 | 69,03 | 67,16 | 249.202 |
| 27 Dic 2024 | 68,50 | 0,06 | 0,09% | 67,97 | 68,755 | 67,925 | 222.501 |
| 24 Dic 2024 | 68,44 | 0,48 | 0,71% | 68,38 | 68,6252 | 67,5549 | 134.330 |
| 24 Dic 2024 | 67,96 | -0,20 | -0,29% | 67,90 | 68,21 | 67,375 | 235.805 |
