BYD Co (BY6) Storico

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