Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Bilibili
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 22,96 | -1,04 | -4,33% | 23,14 | 23,14 | 22,80 | 1.245 |
| 19 Mar 2025 | 24,00 | -0,53 | -2,16% | 24,32 | 24,36 | 24,00 | 1.704 |
| 18 Mar 2025 | 24,53 | -1,09 | -4,25% | 25,61 | 25,61 | 24,53 | 234 |
| 17 Mar 2025 | 25,62 | 1,24 | 5,09% | 24,63 | 25,70 | 24,48 | 25.746 |
| 14 Mar 2025 | 24,38 | -0,10 | -0,41% | 24,86 | 25,00 | 24,38 | 654 |
| 13 Mar 2025 | 24,48 | -0,18 | -0,73% | 24,38 | 24,48 | 23,99 | 1.446 |
| 12 Mar 2025 | 24,66 | -1,59 | -6,06% | 25,85 | 25,85 | 24,47 | 8.189 |
| 11 Mar 2025 | 26,25 | 0,77 | 3,02% | 27,15 | 27,24 | 26,15 | 14.992 |
| 10 Mar 2025 | 25,48 | -2,43 | -8,71% | 27,78 | 27,78 | 25,35 | 5.113 |
| 07 Mar 2025 | 27,91 | 2,41 | 9,45% | 26,34 | 27,92 | 26,34 | 10.114 |
| 06 Mar 2025 | 25,50 | 0,06 | 0,24% | 25,80 | 26,46 | 25,45 | 2.445 |
| 05 Mar 2025 | 25,44 | 1,66 | 6,98% | 24,98 | 25,62 | 24,92 | 2.531 |
| 28 Feb 2025 | 23,78 | -0,36 | -1,49% | 23,90 | 23,90 | 23,50 | 3.304 |
| 27 Feb 2025 | 24,14 | -0,46 | -1,87% | 24,30 | 24,60 | 23,68 | 9.244 |
| 26 Feb 2025 | 24,60 | 0,16 | 0,65% | 25,55 | 25,82 | 24,23 | 62.302 |
| 25 Feb 2025 | 24,44 | 0,64 | 2,69% | 24,98 | 24,98 | 24,24 | 30.612 |
| 24 Feb 2025 | 23,80 | -2,43 | -9,26% | 25,94 | 25,94 | 22,99 | 15.808 |
| 21 Feb 2025 | 26,23 | 1,01 | 4,00% | 26,80 | 28,10 | 26,23 | 5.778 |
| 20 Feb 2025 | 25,22 | 2,07 | 8,94% | 25,00 | 27,34 | 24,48 | 214.029 |
| 19 Feb 2025 | 23,15 | -0,46 | -1,95% | 23,56 | 23,90 | 23,03 | 23.844 |
| 18 Feb 2025 | 23,61 | -0,71 | -2,92% | 24,34 | 24,60 | 22,67 | 32.195 |
| 17 Feb 2025 | 24,32 | -0,64 | -2,56% | 24,97 | 24,97 | 24,19 | 883 |
| 14 Feb 2025 | 24,96 | 2,12 | 9,28% | 25,21 | 25,99 | 24,60 | 5.693 |
| 13 Feb 2025 | 22,84 | 1,28 | 5,94% | 21,56 | 23,08 | 21,56 | 13.857 |
| 12 Feb 2025 | 21,56 | 1,16 | 5,69% | 20,68 | 21,72 | 20,68 | 12.734 |
| 11 Feb 2025 | 20,40 | -0,84 | -3,95% | 20,55 | 20,55 | 20,21 | 1.801 |
| 10 Feb 2025 | 21,24 | -0,68 | -3,10% | 22,00 | 22,06 | 20,78 | 2.882 |
| 07 Feb 2025 | 21,92 | 1,27 | 6,15% | 21,52 | 21,92 | 21,40 | 52.726 |
| 06 Feb 2025 | 20,65 | 0,40 | 1,98% | 21,00 | 21,18 | 20,65 | 23.910 |
| 05 Feb 2025 | 20,25 | 0,30 | 1,50% | 20,72 | 20,72 | 20,22 | 4.270 |
| 04 Feb 2025 | 19,95 | 0,55 | 2,84% | 20,33 | 20,66 | 19,95 | 1.332 |
| 03 Feb 2025 | 19,40 | -0,05 | -0,26% | 19,12 | 20,10 | 18,88 | 644 |
| 31 Gen 2025 | 19,45 | -1,25 | -6,04% | 20,58 | 20,64 | 19,45 | 2.677 |
| 30 Gen 2025 | 20,70 | 1,20 | 6,15% | 20,64 | 20,87 | 20,64 | 1.928 |
| 29 Gen 2025 | 19,50 | -0,54 | -2,69% | 20,33 | 20,58 | 19,50 | 267 |
| 28 Gen 2025 | 20,04 | 0,04 | 0,20% | 19,80 | 20,04 | 19,59 | 42 |
| 27 Gen 2025 | 20,00 | -0,02 | -0,10% | 20,16 | 20,16 | 19,96 | 250 |
| 24 Gen 2025 | 20,02 | 0,70 | 3,62% | 19,32 | 20,02 | 19,20 | 5.950 |
| 23 Gen 2025 | 19,32 | -1,34 | -6,49% | 19,44 | 19,44 | 19,32 | 2.571 |
| 22 Gen 2025 | 20,66 | 0,00 | 0,00% | 20,66 | 20,66 | 20,66 | 0 |
| 21 Gen 2025 | 20,66 | -0,23 | -1,10% | 20,56 | 20,68 | 20,50 | 232 |
| 20 Gen 2025 | 20,89 | -0,36 | -1,69% | 21,41 | 21,44 | 20,89 | 190 |
| 17 Gen 2025 | 21,25 | 0,59 | 2,86% | 20,77 | 21,74 | 20,77 | 763 |
| 16 Gen 2025 | 20,66 | 0,32 | 1,57% | 20,76 | 20,76 | 20,42 | 290 |
| 15 Gen 2025 | 20,34 | 0,17 | 0,84% | 20,22 | 20,38 | 20,18 | 159 |
| 14 Gen 2025 | 20,17 | 0,61 | 3,12% | 20,24 | 20,47 | 20,17 | 270 |
| 13 Gen 2025 | 19,56 | 0,11 | 0,57% | 19,41 | 19,56 | 19,41 | 102 |
| 10 Gen 2025 | 19,45 | -1,22 | -5,90% | 20,00 | 20,00 | 19,44 | 1.553 |
| 09 Gen 2025 | 20,67 | -0,03 | -0,14% | 20,85 | 20,85 | 20,22 | 231 |
| 08 Gen 2025 | 20,70 | -0,60 | -2,82% | 20,68 | 20,79 | 20,60 | 13.654 |
| 07 Gen 2025 | 21,30 | 0,44 | 2,11% | 20,86 | 21,30 | 20,66 | 238 |
| 06 Gen 2025 | 20,86 | -0,36 | -1,70% | 22,07 | 22,07 | 20,56 | 1.225 |
| 03 Gen 2025 | 21,22 | 0,11 | 0,52% | 21,34 | 21,34 | 20,74 | 4.031 |
| 02 Gen 2025 | 21,11 | -1,61 | -7,09% | 22,05 | 22,05 | 20,91 | 4.796 |
| 30 Dic 2024 | 22,72 | -0,46 | -1,98% | 23,00 | 23,00 | 22,72 | 1.086 |
| 27 Dic 2024 | 23,18 | -0,84 | -3,50% | 24,95 | 24,95 | 23,18 | 2.252 |
| 26 Dic 2024 | 24,02 | 0,12 | 0,50% | 23,90 | 24,12 | 23,90 | 1.695 |
| 23 Dic 2024 | 23,90 | 0,04 | 0,17% | 23,65 | 23,90 | 23,44 | 889 |
