Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Mercury General
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 57,20 | 0,55 | 0,97% | 57,14 | 57,25 | 56,395 | 446.859 |
| 26 Mar 2025 | 56,65 | 0,00 | 0,00% | 56,63 | 57,56 | 56,32 | 310.311 |
| 25 Mar 2025 | 56,65 | 0,05 | 0,09% | 56,60 | 57,23 | 56,27 | 347.276 |
| 24 Mar 2025 | 56,60 | 0,67 | 1,20% | 56,69 | 57,7099 | 55,90 | 827.427 |
| 21 Mar 2025 | 55,93 | -0,89 | -1,57% | 56,32 | 56,68 | 55,395 | 328.644 |
| 20 Mar 2025 | 56,82 | -0,21 | -0,37% | 56,83 | 57,625 | 56,62 | 282.237 |
| 19 Mar 2025 | 57,03 | 0,14 | 0,25% | 56,80 | 57,24 | 55,40 | 381.847 |
| 18 Mar 2025 | 56,89 | -0,33 | -0,58% | 57,10 | 58,04 | 56,04 | 491.890 |
| 17 Mar 2025 | 57,22 | -0,03 | -0,05% | 57,33 | 58,34 | 57,03 | 376.856 |
| 14 Mar 2025 | 57,25 | 1,77 | 3,19% | 56,10 | 57,38 | 55,16 | 557.234 |
| 13 Mar 2025 | 55,48 | 0,66 | 1,20% | 54,84 | 56,135 | 54,36 | 514.974 |
| 12 Mar 2025 | 54,82 | 0,83 | 1,54% | 54,34 | 55,69 | 53,04 | 455.467 |
| 11 Mar 2025 | 53,99 | 0,08 | 0,15% | 54,02 | 54,64 | 53,31 | 448.453 |
| 10 Mar 2025 | 53,91 | 0,13 | 0,24% | 53,04 | 55,40 | 52,43 | 587.021 |
| 08 Mar 2025 | 53,78 | 0,29 | 0,54% | 53,32 | 54,32 | 52,685 | 403.232 |
| 07 Mar 2025 | 53,49 | -0,45 | -0,83% | 53,58 | 54,12 | 52,68 | 577.748 |
| 06 Mar 2025 | 53,94 | -1,06 | -1,93% | 55,01 | 55,69 | 53,601 | 492.997 |
| 05 Mar 2025 | 55,00 | 0,07 | 0,13% | 54,34 | 55,82 | 54,33 | 830.099 |
| 04 Mar 2025 | 54,93 | 1,00 | 1,85% | 54,44 | 55,455 | 53,56 | 663.671 |
| 01 Mar 2025 | 53,93 | 0,40 | 0,75% | 53,55 | 54,42 | 53,02 | 582.875 |
| 28 Feb 2025 | 53,53 | -0,54 | -1,00% | 54,03 | 54,97 | 53,12 | 354.442 |
| 27 Feb 2025 | 54,07 | -0,31 | -0,57% | 54,36 | 55,32 | 53,50 | 366.748 |
| 26 Feb 2025 | 54,38 | 0,68 | 1,27% | 54,45 | 55,30 | 53,54 | 706.828 |
| 25 Feb 2025 | 53,70 | 1,47 | 2,81% | 52,44 | 53,98 | 52,26 | 866.896 |
| 22 Feb 2025 | 52,23 | -0,05 | -0,10% | 52,92 | 53,05 | 51,16 | 646.881 |
| 21 Feb 2025 | 52,28 | 0,27 | 0,52% | 52,00 | 52,67 | 50,73 | 582.653 |
| 20 Feb 2025 | 52,01 | -0,90 | -1,70% | 52,53 | 53,33 | 50,265 | 741.550 |
| 19 Feb 2025 | 52,91 | -1,90 | -3,47% | 54,29 | 54,92 | 52,4101 | 845.262 |
| 15 Feb 2025 | 54,81 | -1,75 | -3,09% | 56,01 | 56,46 | 54,52 | 822.987 |
| 14 Feb 2025 | 56,56 | 1,82 | 3,32% | 54,535 | 57,74 | 53,76 | 1.347.250 |
| 13 Feb 2025 | 54,74 | 4,65 | 9,28% | 59,97 | 62,84 | 52,59 | 3.136.143 |
| 12 Feb 2025 | 50,09 | -0,59 | -1,16% | 50,20 | 50,93 | 49,13 | 1.274.542 |
| 11 Feb 2025 | 50,68 | 0,70 | 1,40% | 49,95 | 51,33 | 49,6201 | 722.097 |
| 08 Feb 2025 | 49,98 | -1,08 | -2,12% | 51,11 | 51,50 | 49,63 | 772.090 |
| 07 Feb 2025 | 51,06 | 0,54 | 1,07% | 50,75 | 51,95 | 50,625 | 826.555 |
| 06 Feb 2025 | 50,52 | 1,17 | 2,37% | 49,75 | 50,69 | 49,145 | 570.312 |
| 05 Feb 2025 | 49,35 | -0,34 | -0,68% | 49,69 | 50,03 | 48,13 | 720.587 |
| 04 Feb 2025 | 49,69 | -0,15 | -0,30% | 48,75 | 50,45 | 48,25 | 679.886 |
| 01 Feb 2025 | 49,84 | -0,96 | -1,89% | 50,44 | 50,99 | 49,62 | 767.438 |
| 31 Gen 2025 | 50,80 | 1,26 | 2,54% | 50,05 | 52,40 | 49,50 | 643.662 |
| 30 Gen 2025 | 49,54 | -0,40 | -0,80% | 49,65 | 50,58 | 47,31 | 1.286.400 |
| 29 Gen 2025 | 49,94 | -1,71 | -3,31% | 51,38 | 51,715 | 47,39 | 1.320.265 |
| 28 Gen 2025 | 51,65 | 2,27 | 4,60% | 49,20 | 52,12 | 49,00 | 848.765 |
| 25 Gen 2025 | 49,38 | 1,69 | 3,54% | 49,66 | 50,71 | 48,70 | 921.600 |
| 24 Gen 2025 | 47,69 | 0,00 | 0,00% | 47,69 | 47,69 | 47,69 | 0 |
| 23 Gen 2025 | 47,69 | -2,40 | -4,79% | 50,20 | 51,50 | 46,855 | 1.669.231 |
| 22 Gen 2025 | 50,09 | 1,90 | 3,94% | 49,06 | 50,7283 | 48,945 | 1.500.900 |
| 18 Gen 2025 | 48,19 | -3,88 | -7,45% | 52,63 | 52,63 | 48,14 | 1.194.997 |
| 17 Gen 2025 | 52,07 | -0,83 | -1,57% | 52,17 | 52,665 | 50,13 | 668.286 |
| 16 Gen 2025 | 52,90 | 3,95 | 8,07% | 51,32 | 53,54 | 50,92 | 1.465.203 |
| 15 Gen 2025 | 48,95 | 1,77 | 3,75% | 47,04 | 49,5232 | 45,75 | 1.561.159 |
| 14 Gen 2025 | 47,18 | -1,45 | -2,98% | 47,00 | 48,8875 | 44,191 | 2.283.111 |
| 11 Gen 2025 | 48,63 | -12,07 | -19,88% | 48,77 | 51,85 | 46,66 | 3.493.493 |
| 09 Gen 2025 | 60,70 | -4,19 | -6,46% | 63,59 | 63,59 | 58,05 | 1.087.434 |
| 08 Gen 2025 | 64,89 | -0,09 | -0,14% | 65,04 | 65,4696 | 64,3653 | 232.226 |
| 07 Gen 2025 | 64,98 | -0,76 | -1,16% | 66,80 | 66,80 | 64,84 | 212.359 |
| 04 Gen 2025 | 65,74 | -0,01 | -0,02% | 65,88 | 66,175 | 65,06 | 228.057 |
| 03 Gen 2025 | 65,75 | -0,73 | -1,10% | 66,89 | 67,17 | 65,471 | 248.320 |
| 01 Gen 2025 | 66,48 | -0,13 | -0,20% | 66,67 | 67,59 | 66,1601 | 192.971 |
| 31 Dic 2024 | 66,61 | -0,37 | -0,55% | 66,50 | 67,16 | 65,52 | 213.933 |
