Serie storiche Green Dot
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 8,40 | 0,23 | 2,82% | 8,25 | 8,44 | 8,17 | 817.467 |
25 Mar 2025 | 8,17 | 0,29 | 3,68% | 7,91 | 8,2899 | 7,85 | 928.838 |
24 Mar 2025 | 7,88 | 0,05 | 0,64% | 7,95 | 8,03 | 7,55 | 1.000.267 |
21 Mar 2025 | 7,83 | 0,22 | 2,89% | 7,55 | 7,865 | 7,531 | 11.728.507 |
20 Mar 2025 | 7,61 | 0,06 | 0,79% | 7,43 | 7,72 | 7,42 | 1.083.612 |
19 Mar 2025 | 7,55 | 0,25 | 3,42% | 7,33 | 7,59 | 7,19 | 1.065.355 |
18 Mar 2025 | 7,30 | -0,14 | -1,88% | 7,46 | 7,5581 | 7,03 | 1.584.993 |
17 Mar 2025 | 7,44 | -0,30 | -3,88% | 7,75 | 7,75 | 7,255 | 1.892.019 |
14 Mar 2025 | 7,74 | 1,10 | 16,57% | 7,79 | 8,18 | 7,43 | 2.260.613 |
13 Mar 2025 | 6,64 | 0,30 | 4,73% | 6,23 | 6,65 | 6,1248 | 1.257.107 |
12 Mar 2025 | 6,34 | -0,37 | -5,51% | 6,71 | 6,80 | 6,22 | 1.543.394 |
11 Mar 2025 | 6,71 | -0,45 | -6,28% | 7,12 | 7,17 | 6,64 | 1.892.299 |
10 Mar 2025 | 7,16 | -0,30 | -4,02% | 7,63 | 7,68 | 6,86 | 2.191.299 |
08 Mar 2025 | 7,46 | 0,09 | 1,22% | 7,29 | 7,62 | 7,18 | 948.659 |
07 Mar 2025 | 7,37 | 0,27 | 3,80% | 7,01 | 7,37 | 6,96 | 729.954 |
06 Mar 2025 | 7,10 | 0,27 | 3,95% | 6,84 | 7,20 | 6,825 | 726.960 |
05 Mar 2025 | 6,83 | 0,12 | 1,79% | 6,58 | 6,92 | 6,4168 | 834.791 |
04 Mar 2025 | 6,71 | -0,94 | -12,29% | 7,40 | 7,52 | 6,65 | 1.339.730 |
01 Mar 2025 | 7,65 | -0,52 | -6,36% | 7,59 | 7,84 | 6,965 | 1.563.378 |
28 Feb 2025 | 8,17 | -0,31 | -3,66% | 8,37 | 8,60 | 8,16 | 423.606 |
27 Feb 2025 | 8,48 | 0,03 | 0,36% | 8,36 | 8,63 | 8,33 | 550.327 |
26 Feb 2025 | 8,45 | 0,11 | 1,32% | 8,43 | 8,53 | 8,27 | 596.735 |
25 Feb 2025 | 8,34 | -0,16 | -1,88% | 8,54 | 8,69 | 8,255 | 495.234 |
22 Feb 2025 | 8,50 | -0,50 | -5,56% | 9,12 | 9,12 | 8,49 | 431.575 |
21 Feb 2025 | 9,00 | -0,33 | -3,54% | 9,25 | 9,25 | 8,83 | 399.378 |
20 Feb 2025 | 9,33 | -0,22 | -2,30% | 9,47 | 9,56 | 9,205 | 323.910 |
19 Feb 2025 | 9,55 | 0,04 | 0,42% | 9,40 | 9,67 | 9,40 | 468.064 |
15 Feb 2025 | 9,51 | 0,10 | 1,06% | 9,46 | 9,60 | 9,33 | 988.454 |
14 Feb 2025 | 9,41 | 0,21 | 2,28% | 9,28 | 9,505 | 9,10 | 708.669 |
13 Feb 2025 | 9,20 | -0,02 | -0,22% | 9,11 | 9,3274 | 9,10 | 579.124 |
12 Feb 2025 | 9,22 | 0,10 | 1,10% | 9,01 | 9,22 | 9,00 | 388.782 |
11 Feb 2025 | 9,12 | 0,07 | 0,77% | 9,07 | 9,27 | 8,97 | 372.400 |
08 Feb 2025 | 9,05 | 0,08 | 0,89% | 8,94 | 9,08 | 8,85 | 350.392 |
07 Feb 2025 | 8,97 | 0,13 | 1,47% | 8,99 | 8,99 | 8,75 | 544.993 |
06 Feb 2025 | 8,84 | -0,06 | -0,67% | 9,25 | 9,25 | 8,815 | 249.397 |
05 Feb 2025 | 8,90 | 0,22 | 2,53% | 8,68 | 8,92 | 8,65 | 304.210 |
04 Feb 2025 | 8,68 | -0,19 | -2,14% | 8,69 | 8,88 | 8,54 | 346.751 |
01 Feb 2025 | 8,87 | -0,21 | -2,31% | 9,05 | 9,15 | 8,755 | 311.530 |
31 Gen 2025 | 9,08 | 0,04 | 0,44% | 9,07 | 9,24 | 8,93 | 287.928 |
30 Gen 2025 | 9,04 | -0,01 | -0,11% | 8,98 | 9,12 | 8,77 | 395.428 |
29 Gen 2025 | 9,05 | 0,18 | 2,03% | 8,86 | 9,15 | 8,86 | 270.704 |
28 Gen 2025 | 8,87 | 0,15 | 1,72% | 8,81 | 8,99 | 8,65 | 354.355 |
25 Gen 2025 | 8,72 | -0,04 | -0,46% | 8,71 | 8,90 | 8,64 | 355.525 |
24 Gen 2025 | 8,76 | 0,00 | 0,00% | 8,76 | 8,76 | 8,76 | 0 |
23 Gen 2025 | 8,76 | -0,05 | -0,57% | 8,76 | 8,94 | 8,73 | 426.068 |
22 Gen 2025 | 8,81 | -0,07 | -0,79% | 9,00 | 9,01 | 8,75 | 360.632 |
18 Gen 2025 | 8,88 | -0,14 | -1,55% | 9,02 | 9,1583 | 8,68 | 532.685 |
17 Gen 2025 | 9,02 | -0,03 | -0,33% | 9,01 | 9,16 | 8,97 | 314.617 |
16 Gen 2025 | 9,05 | 0,04 | 0,44% | 9,29 | 9,30 | 9,01 | 410.942 |
15 Gen 2025 | 9,01 | 0,09 | 1,01% | 9,01 | 9,19 | 8,86 | 491.339 |
14 Gen 2025 | 8,92 | -0,01 | -0,11% | 8,84 | 9,00 | 8,49 | 821.564 |
11 Gen 2025 | 8,93 | -0,40 | -4,29% | 9,07 | 9,13 | 8,76 | 571.956 |
09 Gen 2025 | 9,33 | -0,20 | -2,10% | 9,365 | 9,50 | 9,29 | 264.614 |
08 Gen 2025 | 9,53 | -0,27 | -2,76% | 9,81 | 9,81 | 9,33 | 442.985 |
07 Gen 2025 | 9,80 | -0,15 | -1,51% | 9,92 | 10,07 | 9,52 | 566.050 |
04 Gen 2025 | 9,95 | -0,62 | -5,87% | 10,60 | 10,65 | 9,95 | 378.613 |
03 Gen 2025 | 10,57 | -0,07 | -0,66% | 10,655 | 10,655 | 10,49 | 649.140 |
01 Gen 2025 | 10,64 | 0,20 | 1,92% | 10,55 | 10,665 | 10,4339 | 993.654 |
31 Dic 2024 | 10,44 | -0,13 | -1,23% | 10,48 | 10,5347 | 10,3208 | 530.171 |
28 Dic 2024 | 10,57 | -0,15 | -1,40% | 10,75 | 10,79 | 10,3679 | 398.708 |