Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche BDO Unibank (PK)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 28,795 | 0,04 | 0,13% | 27,34 | 29,86 | 27,34 | 10.929 |
| 18 Mar 2025 | 28,758 | -0,04 | -0,15% | 26,17 | 28,758 | 26,17 | 8.489 |
| 17 Mar 2025 | 28,80 | -0,31 | -1,06% | 29,71 | 29,87 | 27,14 | 8.268 |
| 14 Mar 2025 | 29,11 | 1,57 | 5,69% | 27,60 | 30,00 | 27,60 | 19.987 |
| 13 Mar 2025 | 27,542 | 0,69 | 2,58% | 27,40 | 27,55 | 27,22 | 28.120 |
| 12 Mar 2025 | 26,85 | -1,15 | -4,11% | 26,30 | 27,50 | 26,20 | 7.758 |
| 11 Mar 2025 | 28,00 | 0,40 | 1,45% | 28,09 | 29,17 | 27,50 | 17.447 |
| 10 Mar 2025 | 27,60 | 0,32 | 1,17% | 29,59 | 29,75 | 27,00 | 7.992 |
| 07 Mar 2025 | 27,28 | 0,29 | 1,07% | 27,155 | 27,62 | 25,64 | 14.734 |
| 06 Mar 2025 | 26,99 | -0,86 | -3,08% | 25,22 | 29,19 | 25,22 | 7.608 |
| 05 Mar 2025 | 27,848 | 1,45 | 5,48% | 26,72 | 28,13 | 26,72 | 7.559 |
| 04 Mar 2025 | 26,40 | 0,03 | 0,11% | 26,30 | 26,625 | 26,24 | 42.843 |
| 03 Mar 2025 | 26,37 | 0,56 | 2,17% | 26,80 | 26,96 | 25,778 | 12.381 |
| 28 Feb 2025 | 25,81 | -0,59 | -2,23% | 26,84 | 27,00 | 25,81 | 8.373 |
| 27 Feb 2025 | 26,40 | 1,00 | 3,94% | 26,36 | 27,00 | 26,22 | 10.543 |
| 26 Feb 2025 | 25,40 | -1,20 | -4,51% | 26,594 | 26,84 | 24,97 | 10.590 |
| 25 Feb 2025 | 26,60 | 1,05 | 4,10% | 26,00 | 27,00 | 25,09 | 31.918 |
| 24 Feb 2025 | 25,552 | -0,23 | -0,88% | 24,60 | 26,00 | 24,60 | 19.333 |
| 21 Feb 2025 | 25,78 | -0,10 | -0,39% | 24,63 | 26,06 | 24,63 | 11.604 |
| 20 Feb 2025 | 25,88 | 0,95 | 3,81% | 25,75 | 26,287 | 24,696 | 15.316 |
| 19 Feb 2025 | 24,93 | 0,16 | 0,65% | 24,90 | 25,16 | 24,70 | 9.365 |
| 18 Feb 2025 | 24,77 | 0,20 | 0,81% | 25,83 | 25,99 | 24,46 | 17.408 |
| 14 Feb 2025 | 24,57 | -0,42 | -1,68% | 24,59 | 24,75 | 23,41 | 17.090 |
| 13 Feb 2025 | 24,99 | 0,84 | 3,48% | 24,83 | 24,99 | 23,48 | 18.555 |
| 12 Feb 2025 | 24,15 | -0,15 | -0,62% | 24,13 | 24,73 | 24,13 | 14.842 |
| 11 Feb 2025 | 24,30 | 0,35 | 1,46% | 24,50 | 24,89 | 24,30 | 8.137 |
| 10 Feb 2025 | 23,95 | -0,12 | -0,50% | 23,65 | 24,99 | 23,56 | 13.805 |
| 07 Feb 2025 | 24,07 | -1,70 | -6,60% | 24,80 | 25,74 | 24,07 | 20.172 |
| 06 Feb 2025 | 25,77 | 0,52 | 2,06% | 24,04 | 25,77 | 24,04 | 22.665 |
| 05 Feb 2025 | 25,25 | 0,03 | 0,12% | 24,40 | 25,99 | 24,40 | 17.833 |
| 04 Feb 2025 | 25,22 | 1,05 | 4,33% | 24,25 | 25,70 | 24,25 | 24.900 |
| 03 Feb 2025 | 24,174 | 0,17 | 0,72% | 23,76 | 24,28 | 23,60 | 18.627 |
| 31 Gen 2025 | 24,00 | -0,70 | -2,83% | 23,76 | 24,48 | 23,76 | 18.247 |
| 30 Gen 2025 | 24,70 | 0,25 | 1,02% | 24,24 | 25,20 | 24,24 | 27.161 |
| 29 Gen 2025 | 24,45 | -0,34 | -1,37% | 25,03 | 25,76 | 24,30 | 11.885 |
| 28 Gen 2025 | 24,79 | 0,44 | 1,81% | 23,76 | 25,24 | 23,76 | 15.224 |
| 27 Gen 2025 | 24,35 | 0,02 | 0,07% | 24,34 | 24,76 | 23,92 | 40.158 |
| 24 Gen 2025 | 24,332 | -1,07 | -4,23% | 24,84 | 25,32 | 24,23 | 9.614 |
| 23 Gen 2025 | 25,406 | 0,05 | 0,18% | 25,63 | 25,99 | 25,40 | 11.261 |
| 22 Gen 2025 | 25,36 | 0,12 | 0,48% | 24,585 | 25,36 | 24,585 | 6.346 |
| 21 Gen 2025 | 25,24 | 0,33 | 1,32% | 25,455 | 25,99 | 24,9735 | 50.197 |
| 17 Gen 2025 | 24,91 | 1,05 | 4,40% | 23,95 | 25,72 | 23,95 | 47.573 |
| 16 Gen 2025 | 23,86 | -1,44 | -5,71% | 25,30 | 25,30 | 23,42 | 19.098 |
| 15 Gen 2025 | 25,304 | 0,40 | 1,62% | 25,00 | 25,48 | 24,30 | 8.724 |
| 14 Gen 2025 | 24,90 | -0,81 | -3,14% | 24,50 | 25,31 | 24,50 | 9.253 |
| 13 Gen 2025 | 25,706 | 0,70 | 2,78% | 24,67 | 25,96 | 24,67 | 17.237 |
| 10 Gen 2025 | 25,01 | -0,85 | -3,30% | 25,35 | 26,19 | 24,98 | 71.297 |
| 08 Gen 2025 | 25,864 | 0,05 | 0,21% | 25,98 | 25,98 | 24,68 | 8.651 |
| 07 Gen 2025 | 25,81 | 0,79 | 3,16% | 24,66 | 26,02 | 24,66 | 13.577 |
| 06 Gen 2025 | 25,02 | -0,29 | -1,15% | 25,39 | 25,64 | 25,01 | 28.238 |
| 03 Gen 2025 | 25,312 | -0,01 | -0,04% | 25,39 | 25,39 | 24,97 | 16.700 |
| 02 Gen 2025 | 25,322 | -0,18 | -0,70% | 25,24 | 25,40 | 25,00 | 12.034 |
| 31 Dic 2024 | 25,50 | -0,15 | -0,60% | 24,28 | 25,50 | 24,28 | 14.360 |
| 30 Dic 2024 | 25,654 | 0,12 | 0,46% | 24,773 | 25,68 | 24,22 | 27.635 |
| 27 Dic 2024 | 25,536 | 0,64 | 2,55% | 23,96 | 25,72 | 23,96 | 27.742 |
| 26 Dic 2024 | 24,90 | 0,30 | 1,22% | 24,95 | 25,00 | 24,76 | 17.327 |
| 24 Dic 2024 | 24,60 | -0,10 | -0,40% | 24,01 | 24,60 | 23,85 | 5.563 |
| 23 Dic 2024 | 24,70 | -0,20 | -0,80% | 24,77 | 25,74 | 23,98 | 26.620 |
| 20 Dic 2024 | 24,90 | -0,11 | -0,44% | 23,6501 | 25,57 | 23,6501 | 25.874 |
