Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Universal Technical Inst...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 25,36 | -1,14 | -4,30% | 26,50 | 26,76 | 25,275 | 1.216.314 |
| 27 Mar 2025 | 26,50 | -0,03 | -0,11% | 26,54 | 26,88 | 26,15 | 1.609.733 |
| 26 Mar 2025 | 26,53 | -0,80 | -2,93% | 27,30 | 27,40 | 26,44 | 642.138 |
| 25 Mar 2025 | 27,33 | 0,01 | 0,04% | 27,11 | 27,4114 | 26,9001 | 365.852 |
| 24 Mar 2025 | 27,32 | 0,85 | 3,21% | 27,06 | 27,91 | 26,96 | 784.509 |
| 21 Mar 2025 | 26,47 | -1,32 | -4,75% | 27,22 | 27,535 | 26,47 | 1.674.377 |
| 20 Mar 2025 | 27,79 | -0,19 | -0,68% | 27,39 | 28,2899 | 27,39 | 624.196 |
| 19 Mar 2025 | 27,98 | 1,66 | 6,31% | 26,32 | 28,095 | 26,00 | 645.336 |
| 18 Mar 2025 | 26,32 | -0,74 | -2,73% | 26,74 | 27,44 | 26,16 | 576.049 |
| 17 Mar 2025 | 27,06 | 0,17 | 0,63% | 26,75 | 27,12 | 26,13 | 554.820 |
| 14 Mar 2025 | 26,89 | 1,11 | 4,31% | 26,33 | 26,89 | 25,92 | 733.555 |
| 13 Mar 2025 | 25,78 | -1,13 | -4,20% | 27,18 | 27,20 | 25,54 | 622.231 |
| 12 Mar 2025 | 26,91 | 0,14 | 0,52% | 27,48 | 27,83 | 26,50 | 720.724 |
| 11 Mar 2025 | 26,77 | 1,19 | 4,65% | 25,45 | 26,86 | 25,21 | 755.417 |
| 10 Mar 2025 | 25,58 | -0,62 | -2,37% | 25,36 | 25,85 | 24,549 | 1.255.661 |
| 08 Mar 2025 | 26,20 | -0,09 | -0,34% | 26,17 | 26,70 | 25,38 | 1.186.294 |
| 07 Mar 2025 | 26,29 | -1,30 | -4,71% | 26,89 | 27,31 | 26,09 | 969.917 |
| 06 Mar 2025 | 27,59 | 0,52 | 1,92% | 27,21 | 27,72 | 26,925 | 821.112 |
| 05 Mar 2025 | 27,07 | -0,01 | -0,04% | 27,06 | 27,47 | 26,11 | 816.552 |
| 04 Mar 2025 | 27,08 | -1,16 | -4,11% | 28,45 | 28,72 | 26,905 | 660.490 |
| 01 Mar 2025 | 28,24 | 0,45 | 1,62% | 27,61 | 28,36 | 27,5722 | 661.849 |
| 28 Feb 2025 | 27,79 | -0,85 | -2,97% | 28,58 | 28,82 | 27,70 | 1.271.056 |
| 27 Feb 2025 | 28,64 | 1,49 | 5,49% | 27,76 | 28,92 | 27,39 | 994.793 |
| 26 Feb 2025 | 27,15 | 0,13 | 0,48% | 27,11 | 27,33 | 25,90 | 628.584 |
| 25 Feb 2025 | 27,02 | 0,52 | 1,96% | 26,83 | 27,24 | 26,31 | 554.874 |
| 22 Feb 2025 | 26,50 | -2,34 | -8,11% | 29,14 | 29,23 | 26,22 | 812.473 |
| 21 Feb 2025 | 28,84 | -0,29 | -1,00% | 29,45 | 29,45 | 27,90 | 620.109 |
| 20 Feb 2025 | 29,13 | 0,74 | 2,61% | 28,01 | 29,28 | 28,00 | 593.488 |
| 19 Feb 2025 | 28,39 | 0,00 | 0,00% | 28,23 | 28,72 | 27,66 | 479.478 |
| 15 Feb 2025 | 28,39 | 1,19 | 4,38% | 27,35 | 28,70 | 27,235 | 895.754 |
| 14 Feb 2025 | 27,20 | -0,21 | -0,77% | 27,60 | 27,78 | 26,78 | 455.950 |
| 13 Feb 2025 | 27,41 | -0,52 | -1,86% | 27,56 | 27,87 | 27,24 | 516.660 |
| 12 Feb 2025 | 27,93 | -1,18 | -4,05% | 28,27 | 28,45 | 27,41 | 1.121.956 |
| 11 Feb 2025 | 29,11 | -0,54 | -1,82% | 29,64 | 29,96 | 28,30 | 833.376 |
| 08 Feb 2025 | 29,65 | 0,12 | 0,41% | 29,67 | 30,11 | 28,85 | 900.176 |
| 07 Feb 2025 | 29,53 | 1,14 | 4,02% | 30,55 | 30,56 | 28,65 | 1.654.602 |
| 06 Feb 2025 | 28,39 | -0,56 | -1,93% | 28,81 | 29,04 | 27,7701 | 1.120.742 |
| 05 Feb 2025 | 28,95 | 1,63 | 5,97% | 27,20 | 28,97 | 27,20 | 846.574 |
| 04 Feb 2025 | 27,32 | -0,11 | -0,40% | 26,61 | 27,69 | 26,32 | 426.071 |
| 01 Feb 2025 | 27,43 | -0,31 | -1,12% | 27,86 | 27,9999 | 27,11 | 627.625 |
| 31 Gen 2025 | 27,74 | 1,44 | 5,48% | 26,60 | 27,75 | 26,30 | 829.714 |
| 30 Gen 2025 | 26,30 | 0,09 | 0,34% | 26,25 | 26,62 | 26,16 | 341.445 |
| 29 Gen 2025 | 26,21 | 0,46 | 1,79% | 25,95 | 26,5499 | 25,755 | 469.501 |
| 28 Gen 2025 | 25,75 | -0,71 | -2,68% | 25,66 | 26,12 | 24,72 | 581.462 |
| 25 Gen 2025 | 26,46 | -0,07 | -0,26% | 26,65 | 26,8343 | 26,21 | 447.673 |
| 24 Gen 2025 | 26,53 | 0,00 | 0,00% | 26,53 | 26,53 | 26,53 | 0 |
| 23 Gen 2025 | 26,53 | 0,16 | 0,61% | 26,40 | 26,7084 | 26,12 | 323.156 |
| 22 Gen 2025 | 26,37 | -0,21 | -0,79% | 26,95 | 26,95 | 25,69 | 642.845 |
| 18 Gen 2025 | 26,58 | 0,58 | 2,23% | 26,28 | 27,0973 | 26,13 | 690.790 |
| 17 Gen 2025 | 26,00 | 0,05 | 0,19% | 26,21 | 26,37 | 25,95 | 631.492 |
| 16 Gen 2025 | 25,95 | 0,13 | 0,50% | 26,00 | 26,49 | 25,54 | 648.485 |
| 15 Gen 2025 | 25,82 | 0,56 | 2,22% | 25,56 | 25,95 | 25,19 | 352.425 |
| 14 Gen 2025 | 25,26 | 0,49 | 1,98% | 24,34 | 25,27 | 24,29 | 405.135 |
| 11 Gen 2025 | 24,77 | -0,49 | -1,94% | 24,50 | 25,04 | 24,50 | 390.987 |
| 09 Gen 2025 | 25,26 | -0,47 | -1,83% | 25,28 | 25,55 | 25,18 | 296.864 |
| 08 Gen 2025 | 25,73 | -0,04 | -0,16% | 25,87 | 25,87 | 24,98 | 290.355 |
| 07 Gen 2025 | 25,77 | -0,43 | -1,64% | 26,30 | 26,391 | 25,30 | 353.039 |
| 04 Gen 2025 | 26,20 | 0,79 | 3,11% | 25,43 | 26,24 | 25,3415 | 516.550 |
| 03 Gen 2025 | 25,41 | -0,30 | -1,17% | 25,77 | 25,92 | 25,1106 | 377.753 |
| 01 Gen 2025 | 25,71 | -0,16 | -0,62% | 26,00 | 26,3797 | 25,70 | 476.105 |
| 31 Dic 2024 | 25,87 | -0,09 | -0,35% | 25,57 | 26,16 | 25,47 | 373.251 |
