Serie storiche HP
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 162,05 | -0,06 | -0,04% | 163,74 | 163,94 | 162,05 | 39 |
19 Mar 2025 | 162,11 | -1,18 | -0,72% | 164,39 | 164,78 | 161,98 | 105 |
18 Mar 2025 | 163,29 | 0,29 | 0,18% | 164,08 | 164,61 | 162,30 | 500 |
17 Mar 2025 | 163,00 | 0,12 | 0,07% | 162,98 | 164,96 | 162,98 | 112 |
14 Mar 2025 | 162,88 | 1,86 | 1,16% | 163,00 | 163,36 | 162,88 | 62 |
13 Mar 2025 | 161,02 | -4,53 | -2,74% | 165,75 | 165,75 | 160,96 | 50 |
12 Mar 2025 | 165,55 | -1,63 | -0,97% | 168,42 | 168,42 | 163,05 | 45 |
11 Mar 2025 | 167,18 | -6,70 | -3,85% | 174,59 | 178,29 | 167,18 | 537 |
10 Mar 2025 | 173,88 | -1,71 | -0,97% | 177,35 | 177,35 | 173,88 | 93 |
07 Mar 2025 | 175,59 | 4,23 | 2,47% | 171,36 | 177,05 | 171,36 | 153 |
06 Mar 2025 | 171,36 | 0,35 | 0,20% | 171,01 | 171,36 | 171,01 | 65 |
05 Mar 2025 | 171,01 | -8,92 | -4,96% | 179,93 | 179,93 | 170,35 | 918 |
28 Feb 2025 | 179,93 | -15,07 | -7,73% | 180,00 | 183,16 | 176,00 | 325 |
27 Feb 2025 | 195,00 | -1,40 | -0,71% | 197,84 | 197,84 | 195,00 | 232 |
26 Feb 2025 | 196,40 | -0,97 | -0,49% | 196,00 | 196,40 | 195,80 | 16 |
25 Feb 2025 | 197,37 | -3,48 | -1,73% | 200,85 | 201,00 | 197,37 | 43 |
24 Feb 2025 | 200,85 | 2,06 | 1,04% | 200,20 | 200,85 | 200,20 | 2 |
21 Feb 2025 | 198,79 | 2,11 | 1,07% | 200,03 | 200,03 | 197,77 | 161 |
20 Feb 2025 | 196,68 | -3,20 | -1,60% | 202,28 | 202,28 | 196,68 | 115 |
19 Feb 2025 | 199,88 | 6,46 | 3,34% | 194,69 | 199,88 | 194,69 | 83 |
18 Feb 2025 | 193,42 | -0,08 | -0,04% | 192,05 | 194,00 | 192,05 | 2.573 |
17 Feb 2025 | 193,50 | 0,86 | 0,45% | 192,64 | 193,53 | 192,64 | 50 |
14 Feb 2025 | 192,64 | 0,74 | 0,39% | 192,36 | 192,92 | 191,49 | 96 |
13 Feb 2025 | 191,90 | 2,45 | 1,29% | 193,62 | 193,90 | 190,82 | 109 |
12 Feb 2025 | 189,45 | -2,77 | -1,44% | 187,05 | 189,45 | 187,05 | 90 |
11 Feb 2025 | 192,22 | 0,98 | 0,51% | 189,97 | 192,22 | 189,15 | 142 |
10 Feb 2025 | 191,24 | 4,66 | 2,50% | 186,58 | 191,24 | 186,58 | 122 |
07 Feb 2025 | 186,58 | 0,16 | 0,09% | 188,72 | 190,38 | 186,01 | 147 |
06 Feb 2025 | 186,42 | -1,50 | -0,80% | 188,72 | 188,86 | 186,42 | 13.706 |
05 Feb 2025 | 187,92 | 3,12 | 1,69% | 187,60 | 187,92 | 185,76 | 477 |
04 Feb 2025 | 184,80 | -1,92 | -1,03% | 186,72 | 186,72 | 184,74 | 439 |
03 Feb 2025 | 186,72 | -11,28 | -5,70% | 188,88 | 189,47 | 185,00 | 260 |
31 Gen 2025 | 198,00 | -2,00 | -1,00% | 195,40 | 198,00 | 190,00 | 16 |
30 Gen 2025 | 200,00 | -9,98 | -4,75% | 194,32 | 200,00 | 192,64 | 301 |
29 Gen 2025 | 209,98 | 17,26 | 8,96% | 192,72 | 209,98 | 191,67 | 83 |
28 Gen 2025 | 192,72 | -1,74 | -0,89% | 190,97 | 193,06 | 190,97 | 127 |
27 Gen 2025 | 194,46 | 0,42 | 0,22% | 190,15 | 194,46 | 190,15 | 62 |
24 Gen 2025 | 194,04 | -2,44 | -1,24% | 198,52 | 198,52 | 192,35 | 331 |
23 Gen 2025 | 196,48 | 0,58 | 0,30% | 196,00 | 197,00 | 196,00 | 10 |
22 Gen 2025 | 195,90 | -2,06 | -1,04% | 199,36 | 199,36 | 195,41 | 54 |
21 Gen 2025 | 197,96 | -0,26 | -0,13% | 197,96 | 197,96 | 197,96 | 9 |
20 Gen 2025 | 198,22 | 0,34 | 0,17% | 195,63 | 198,37 | 195,63 | 21 |
17 Gen 2025 | 197,88 | 0,88 | 0,45% | 199,64 | 199,64 | 196,39 | 98 |
16 Gen 2025 | 197,00 | -1,52 | -0,77% | 197,40 | 198,38 | 197,00 | 271 |
15 Gen 2025 | 198,52 | 0,12 | 0,06% | 198,40 | 198,60 | 198,40 | 157 |
14 Gen 2025 | 198,40 | -1,20 | -0,60% | 199,00 | 200,00 | 197,20 | 62 |
13 Gen 2025 | 199,60 | -3,80 | -1,87% | 200,78 | 200,78 | 199,60 | 21 |
10 Gen 2025 | 203,40 | 2,12 | 1,05% | 201,28 | 203,40 | 200,27 | 292 |
09 Gen 2025 | 201,28 | -3,05 | -1,49% | 204,40 | 206,10 | 201,28 | 67 |
08 Gen 2025 | 204,33 | 0,26 | 0,13% | 200,00 | 204,33 | 200,00 | 206 |
07 Gen 2025 | 204,07 | -2,73 | -1,32% | 207,58 | 207,58 | 204,07 | 100 |
06 Gen 2025 | 206,80 | 4,66 | 2,31% | 207,92 | 207,92 | 206,80 | 123 |
03 Gen 2025 | 202,14 | 1,45 | 0,72% | 201,66 | 203,50 | 201,21 | 206 |
02 Gen 2025 | 200,69 | -1,96 | -0,97% | 203,23 | 205,10 | 199,19 | 1.151 |
30 Dic 2024 | 202,65 | -3,36 | -1,63% | 208,08 | 208,08 | 201,39 | 81 |
27 Dic 2024 | 206,01 | -0,35 | -0,17% | 206,36 | 206,36 | 206,01 | 18 |
26 Dic 2024 | 206,36 | 1,16 | 0,57% | 206,14 | 206,83 | 206,14 | 23 |
23 Dic 2024 | 205,20 | 6,80 | 3,43% | 194,43 | 205,80 | 194,17 | 310 |