Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Boyd Group Services (PK)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 151,84 | -4,61 | -2,94% | 149,88 | 158,0605 | 147,22 | 2.020 |
| 18 Mar 2025 | 156,4455 | -2,71 | -1,70% | 156,4455 | 156,4455 | 156,4455 | 3.418 |
| 17 Mar 2025 | 159,1545 | -0,64 | -0,40% | 159,1545 | 159,1545 | 159,1545 | 3.200 |
| 14 Mar 2025 | 159,79 | 5,11 | 3,30% | 157,25 | 159,79 | 157,25 | 3.756 |
| 13 Mar 2025 | 154,68 | -5,50 | -3,43% | 157,7215 | 158,605 | 154,68 | 1.774 |
| 12 Mar 2025 | 160,18 | -3,87 | -2,36% | 159,106 | 160,18 | 159,106 | 1.773 |
| 11 Mar 2025 | 164,05 | -3,23 | -1,93% | 165,26 | 165,26 | 164,05 | 1.928 |
| 10 Mar 2025 | 167,2825 | -0,30 | -0,18% | 167,244 | 167,2825 | 167,244 | 1.962 |
| 07 Mar 2025 | 167,58 | -1,49 | -0,88% | 169,25 | 169,25 | 167,58 | 1.191 |
| 06 Mar 2025 | 169,07 | 3,36 | 2,03% | 169,07 | 169,07 | 169,07 | 2.168 |
| 05 Mar 2025 | 165,71 | 0,00 | 0,00% | 165,71 | 165,71 | 165,71 | 0 |
| 04 Mar 2025 | 165,71 | -1,71 | -1,02% | 165,36 | 166,78 | 164,15 | 3.711 |
| 03 Mar 2025 | 167,42 | 0,01 | 0,01% | 168,54 | 168,54 | 167,42 | 2.410 |
| 28 Feb 2025 | 167,41 | -2,90 | -1,70% | 168,07 | 168,07 | 167,41 | 4.477 |
| 27 Feb 2025 | 170,31 | 3,26 | 1,95% | 168,71 | 177,20 | 168,71 | 4.500 |
| 26 Feb 2025 | 167,052 | -2,06 | -1,22% | 166,385 | 167,052 | 166,385 | 1.636 |
| 25 Feb 2025 | 169,114 | -0,01 | -0,01% | 169,114 | 169,114 | 169,114 | 512 |
| 24 Feb 2025 | 169,125 | -0,42 | -0,24% | 171,22 | 171,22 | 167,665 | 836 |
| 21 Feb 2025 | 169,54 | 0,00 | 0,00% | 169,54 | 169,54 | 169,54 | 0 |
| 20 Feb 2025 | 169,54 | 2,39 | 1,43% | 158,92 | 169,54 | 158,92 | 162 |
| 19 Feb 2025 | 167,15 | -1,41 | -0,84% | 167,16 | 167,16 | 167,15 | 1.860 |
| 18 Feb 2025 | 168,56 | 2,73 | 1,65% | 168,186 | 168,56 | 168,186 | 99 |
| 14 Feb 2025 | 165,83 | 0,00 | 0,00% | 165,83 | 165,83 | 165,83 | 0 |
| 13 Feb 2025 | 165,83 | 0,00 | 0,00% | 165,83 | 165,83 | 165,83 | 0 |
| 12 Feb 2025 | 165,83 | 0,00 | 0,00% | 165,83 | 165,83 | 165,83 | 0 |
| 11 Feb 2025 | 165,83 | 0,00 | 0,00% | 165,83 | 165,83 | 165,83 | 0 |
| 10 Feb 2025 | 165,83 | 0,69 | 0,42% | 164,30 | 165,83 | 164,30 | 2.766 |
| 07 Feb 2025 | 165,14 | -1,86 | -1,11% | 166,9757 | 166,9757 | 165,14 | 2.294 |
| 06 Feb 2025 | 167,00 | -0,75 | -0,45% | 167,00 | 167,00 | 167,00 | 1.916 |
| 05 Feb 2025 | 167,75 | 3,50 | 2,13% | 167,75 | 167,75 | 167,75 | 4.857 |
| 04 Feb 2025 | 164,255 | 0,00 | 0,00% | 164,255 | 164,255 | 164,255 | 0 |
| 03 Feb 2025 | 164,255 | -0,97 | -0,58% | 160,979 | 164,64 | 160,979 | 9.169 |
| 31 Gen 2025 | 165,22 | -1,37 | -0,82% | 165,22 | 165,22 | 165,22 | 4.255 |
| 30 Gen 2025 | 166,594 | 2,83 | 1,73% | 166,50 | 166,594 | 166,50 | 61 |
| 29 Gen 2025 | 163,76 | -3,73 | -2,23% | 166,08 | 166,08 | 163,76 | 39 |
| 28 Gen 2025 | 167,49 | 0,00 | 0,00% | 167,49 | 167,49 | 167,49 | 0 |
| 27 Gen 2025 | 167,49 | 2,49 | 1,51% | 164,8025 | 167,49 | 164,8025 | 4.884 |
| 24 Gen 2025 | 165,00 | 6,04 | 3,80% | 162,53 | 165,00 | 162,53 | 6.662 |
| 23 Gen 2025 | 158,96 | -2,19 | -1,36% | 160,90 | 164,50 | 158,96 | 8.630 |
| 22 Gen 2025 | 161,15 | 2,75 | 1,74% | 157,87 | 161,15 | 157,87 | 7.009 |
| 21 Gen 2025 | 158,40 | 3,76 | 2,43% | 154,081 | 158,40 | 154,081 | 12.991 |
| 17 Gen 2025 | 154,64 | 2,29 | 1,50% | 154,64 | 154,64 | 154,64 | 4.289 |
| 16 Gen 2025 | 152,355 | 0,35 | 0,23% | 152,00 | 152,355 | 151,99 | 5.614 |
| 15 Gen 2025 | 152,00 | 2,65 | 1,77% | 150,24 | 152,00 | 150,24 | 4.672 |
| 14 Gen 2025 | 149,35 | 1,25 | 0,84% | 148,58 | 149,35 | 148,58 | 4.804 |
| 13 Gen 2025 | 148,10 | 2,99 | 2,06% | 144,8616 | 148,10 | 144,8616 | 5.087 |
| 10 Gen 2025 | 145,11 | -0,63 | -0,43% | 140,89 | 145,11 | 140,89 | 10.342 |
| 08 Gen 2025 | 145,7384 | -3,85 | -2,57% | 145,7384 | 145,7384 | 145,7384 | 4.384 |
| 07 Gen 2025 | 149,59 | 0,24 | 0,16% | 149,59 | 149,59 | 149,59 | 4.695 |
| 06 Gen 2025 | 149,35 | -1,28 | -0,85% | 149,1801 | 149,7105 | 149,1801 | 11.387 |
| 03 Gen 2025 | 150,6289 | 0,00 | 0,00% | 150,6289 | 150,6289 | 150,6289 | 0 |
| 02 Gen 2025 | 150,6289 | 0,05 | 0,03% | 151,80 | 151,80 | 150,6289 | 9.113 |
| 31 Dic 2024 | 150,58 | 0,58 | 0,39% | 149,00 | 150,58 | 149,00 | 952 |
| 30 Dic 2024 | 150,00 | 0,28 | 0,19% | 148,85 | 150,459 | 148,85 | 1.363 |
| 27 Dic 2024 | 149,72 | -0,09 | -0,06% | 149,76 | 149,76 | 149,22 | 271 |
| 26 Dic 2024 | 149,81 | 0,34 | 0,22% | 149,81 | 149,81 | 149,81 | 10 |
| 24 Dic 2024 | 149,475 | 0,00 | 0,00% | 149,475 | 149,475 | 149,475 | 0 |
| 23 Dic 2024 | 149,475 | -0,03 | -0,02% | 148,705 | 149,475 | 148,57 | 12.119 |
| 20 Dic 2024 | 149,50 | 0,56 | 0,38% | 149,89 | 150,00 | 149,50 | 5.966 |
