Serie storiche BYD
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
21 Mar 2025 | 47,15 | -2,15 | -4,36% | 46,00 | 47,20 | 45,70 | 848.966 |
20 Mar 2025 | 49,30 | -0,41 | -0,82% | 49,90 | 50,44 | 49,30 | 660.976 |
19 Mar 2025 | 49,71 | 1,11 | 2,28% | 48,95 | 49,91 | 48,84 | 696.518 |
18 Mar 2025 | 48,60 | 1,30 | 2,75% | 47,40 | 48,60 | 47,08 | 868.184 |
17 Mar 2025 | 47,30 | 1,05 | 2,27% | 45,99 | 47,50 | 45,11 | 592.725 |
14 Mar 2025 | 46,25 | 2,45 | 5,59% | 45,45 | 46,25 | 45,02 | 418.417 |
13 Mar 2025 | 43,80 | 1,56 | 3,69% | 42,46 | 43,80 | 42,40 | 363.136 |
12 Mar 2025 | 42,24 | 0,59 | 1,42% | 42,10 | 42,53 | 41,43 | 229.674 |
11 Mar 2025 | 41,65 | 2,05 | 5,18% | 40,76 | 41,80 | 40,70 | 349.594 |
10 Mar 2025 | 39,60 | -2,16 | -5,17% | 40,91 | 41,09 | 39,60 | 684.273 |
07 Mar 2025 | 41,76 | -1,12 | -2,61% | 42,28 | 42,28 | 41,41 | 389.274 |
06 Mar 2025 | 42,88 | 0,56 | 1,32% | 43,01 | 43,48 | 42,50 | 410.852 |
05 Mar 2025 | 42,32 | 0,33 | 0,79% | 42,15 | 42,59 | 41,72 | 542.810 |
04 Mar 2025 | 41,99 | 0,29 | 0,70% | 41,50 | 42,60 | 40,10 | 1.360.590 |
03 Mar 2025 | 41,70 | -4,70 | -10,13% | 44,80 | 45,09 | 41,10 | 1.395.145 |
28 Feb 2025 | 46,40 | -3,20 | -6,45% | 45,25 | 46,71 | 44,80 | 938.449 |
27 Feb 2025 | 49,60 | 1,80 | 3,77% | 48,79 | 49,67 | 48,10 | 408.529 |
26 Feb 2025 | 47,80 | 0,17 | 0,36% | 47,80 | 48,29 | 47,41 | 320.230 |
25 Feb 2025 | 47,63 | 0,33 | 0,70% | 47,35 | 47,99 | 47,24 | 430.132 |
24 Feb 2025 | 47,30 | -0,75 | -1,56% | 48,04 | 48,09 | 46,40 | 543.137 |
21 Feb 2025 | 48,05 | 0,75 | 1,59% | 47,99 | 49,04 | 47,89 | 900.183 |
20 Feb 2025 | 47,30 | 2,23 | 4,95% | 45,97 | 47,69 | 45,82 | 549.221 |
19 Feb 2025 | 45,07 | 0,47 | 1,05% | 45,11 | 45,44 | 44,53 | 303.775 |
18 Feb 2025 | 44,60 | 0,10 | 0,22% | 44,61 | 45,09 | 44,51 | 374.033 |
17 Feb 2025 | 44,50 | 0,30 | 0,68% | 43,37 | 44,60 | 43,21 | 409.303 |
14 Feb 2025 | 44,20 | 1,82 | 4,29% | 44,22 | 44,65 | 44,12 | 747.273 |
13 Feb 2025 | 42,38 | -1,62 | -3,68% | 42,67 | 42,67 | 41,51 | 965.267 |
12 Feb 2025 | 44,00 | 3,50 | 8,64% | 43,43 | 44,37 | 43,26 | 944.289 |
11 Feb 2025 | 40,50 | -1,50 | -3,57% | 41,06 | 41,19 | 40,50 | 477.062 |
10 Feb 2025 | 42,00 | 1,09 | 2,66% | 41,18 | 42,22 | 40,96 | 1.030.711 |
07 Feb 2025 | 40,91 | 2,59 | 6,76% | 40,88 | 41,20 | 40,32 | 1.035.300 |
06 Feb 2025 | 38,32 | 3,25 | 9,27% | 38,50 | 40,42 | 38,17 | 1.504.369 |
05 Feb 2025 | 35,07 | -0,51 | -1,43% | 34,76 | 35,19 | 34,67 | 125.062 |
04 Feb 2025 | 35,58 | 1,48 | 4,34% | 35,13 | 35,68 | 35,13 | 368.356 |
03 Feb 2025 | 34,10 | 0,41 | 1,22% | 34,13 | 34,60 | 33,80 | 331.934 |
31 Gen 2025 | 33,69 | -0,57 | -1,66% | 34,39 | 34,49 | 33,61 | 138.425 |
30 Gen 2025 | 34,26 | 0,36 | 1,06% | 33,99 | 34,50 | 33,66 | 123.467 |
29 Gen 2025 | 33,90 | 0,00 | 0,00% | 33,69 | 34,27 | 33,69 | 128.923 |
28 Gen 2025 | 33,90 | 0,40 | 1,19% | 33,44 | 33,90 | 33,25 | 112.302 |
27 Gen 2025 | 33,50 | -0,23 | -0,68% | 33,56 | 33,79 | 32,74 | 307.233 |
24 Gen 2025 | 33,73 | 0,38 | 1,14% | 33,67 | 33,83 | 33,36 | 97.429 |
23 Gen 2025 | 33,35 | -0,85 | -2,49% | 33,36 | 33,58 | 33,15 | 101.576 |
22 Gen 2025 | 34,20 | 0,34 | 1,00% | 34,13 | 34,20 | 33,86 | 169.348 |
21 Gen 2025 | 33,86 | -0,14 | -0,41% | 34,55 | 34,57 | 33,66 | 336.692 |
20 Gen 2025 | 34,00 | 0,88 | 2,66% | 34,03 | 34,55 | 33,13 | 406.764 |
17 Gen 2025 | 33,12 | 0,82 | 2,54% | 32,85 | 33,32 | 32,56 | 225.963 |
16 Gen 2025 | 32,30 | -0,19 | -0,58% | 32,34 | 32,59 | 32,23 | 94.052 |
15 Gen 2025 | 32,49 | 0,45 | 1,40% | 32,17 | 32,49 | 32,00 | 128.337 |
14 Gen 2025 | 32,04 | 0,81 | 2,59% | 32,19 | 32,30 | 31,90 | 100.333 |
13 Gen 2025 | 31,23 | 0,13 | 0,42% | 31,22 | 31,39 | 31,01 | 144.889 |
10 Gen 2025 | 31,10 | -0,89 | -2,78% | 31,43 | 31,57 | 31,10 | 155.983 |
09 Gen 2025 | 31,99 | 0,32 | 1,01% | 31,98 | 32,07 | 31,83 | 39.613 |
08 Gen 2025 | 31,67 | -0,63 | -1,95% | 31,64 | 31,89 | 31,51 | 135.499 |
07 Gen 2025 | 32,30 | 0,38 | 1,19% | 31,93 | 32,35 | 31,76 | 129.715 |
06 Gen 2025 | 31,92 | -0,84 | -2,56% | 32,00 | 32,70 | 31,70 | 308.030 |
03 Gen 2025 | 32,76 | 0,22 | 0,68% | 32,24 | 32,94 | 32,06 | 331.590 |
02 Gen 2025 | 32,54 | -0,47 | -1,42% | 32,00 | 32,79 | 31,78 | 335.636 |
30 Dic 2024 | 33,01 | -0,67 | -1,99% | 33,20 | 33,36 | 33,01 | 73.038 |
27 Dic 2024 | 33,68 | 0,36 | 1,08% | 33,65 | 33,99 | 33,55 | 178.996 |
23 Dic 2024 | 33,32 | 0,12 | 0,36% | 33,31 | 33,42 | 33,06 | 139.349 |