Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Basic Materials
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 5.496,48 | 37,78 | 0,69% | 5.458,70 | 5.507,73 | 5.456,78 | 0 |
| 25 Mar 2025 | 5.458,70 | -11,20 | -0,20% | 5.469,90 | 5.504,31 | 5.450,93 | 0 |
| 24 Mar 2025 | 5.469,90 | -15,06 | -0,27% | 5.484,69 | 5.531,82 | 5.452,09 | 0 |
| 21 Mar 2025 | 5.484,96 | -37,92 | -0,69% | 5.524,72 | 5.519,20 | 5.466,66 | 0 |
| 20 Mar 2025 | 5.522,88 | -5,19 | -0,09% | 5.527,02 | 5.559,30 | 5.512,67 | 0 |
| 19 Mar 2025 | 5.528,07 | 24,01 | 0,44% | 5.504,39 | 5.548,32 | 5.489,40 | 0 |
| 18 Mar 2025 | 5.504,06 | 4,18 | 0,08% | 5.500,28 | 5.517,45 | 5.448,27 | 0 |
| 17 Mar 2025 | 5.499,88 | 73,13 | 1,35% | 5.426,75 | 5.516,99 | 5.419,71 | 0 |
| 14 Mar 2025 | 5.426,75 | 156,41 | 2,97% | 5.270,54 | 5.440,75 | 5.270,20 | 0 |
| 13 Mar 2025 | 5.270,34 | 75,30 | 1,45% | 5.194,23 | 5.305,00 | 5.193,34 | 0 |
| 12 Mar 2025 | 5.195,04 | -53,88 | -1,03% | 5.248,81 | 5.255,89 | 5.158,07 | 0 |
| 11 Mar 2025 | 5.248,92 | -42,20 | -0,80% | 5.291,20 | 5.315,17 | 5.203,63 | 0 |
| 10 Mar 2025 | 5.291,12 | -36,65 | -0,69% | 5.327,43 | 5.327,77 | 5.234,57 | 0 |
| 07 Mar 2025 | 5.327,77 | 44,26 | 0,84% | 5.283,44 | 5.358,99 | 5.214,59 | 0 |
| 06 Mar 2025 | 5.283,51 | 56,39 | 1,08% | 5.227,24 | 5.315,34 | 5.221,79 | 0 |
| 05 Mar 2025 | 5.227,12 | 6,01 | 0,12% | 5.221,11 | 5.278,22 | 5.213,80 | 0 |
| 28 Feb 2025 | 5.221,11 | -119,79 | -2,24% | 5.341,37 | 5.341,37 | 5.221,11 | 0 |
| 27 Feb 2025 | 5.340,90 | -2,17 | -0,04% | 5.343,05 | 5.382,39 | 5.333,03 | 0 |
| 26 Feb 2025 | 5.343,07 | 4,00 | 0,07% | 5.339,07 | 5.380,38 | 5.335,28 | 0 |
| 25 Feb 2025 | 5.339,07 | -11,06 | -0,21% | 5.350,13 | 5.369,78 | 5.321,19 | 0 |
| 24 Feb 2025 | 5.350,13 | -44,67 | -0,83% | 5.395,03 | 5.407,49 | 5.349,35 | 0 |
| 21 Feb 2025 | 5.394,80 | -18,08 | -0,33% | 5.412,82 | 5.459,03 | 5.371,43 | 0 |
| 20 Feb 2025 | 5.412,88 | -24,37 | -0,45% | 5.437,25 | 5.521,89 | 5.394,51 | 0 |
| 19 Feb 2025 | 5.437,25 | -11,24 | -0,21% | 5.448,43 | 5.465,55 | 5.400,89 | 0 |
| 18 Feb 2025 | 5.448,49 | 2,35 | 0,04% | 5.446,14 | 5.483,36 | 5.431,73 | 0 |
| 17 Feb 2025 | 5.446,14 | -38,04 | -0,69% | 5.483,67 | 5.505,53 | 5.444,64 | 0 |
| 14 Feb 2025 | 5.484,18 | 78,10 | 1,44% | 5.406,08 | 5.498,13 | 5.400,96 | 0 |
| 13 Feb 2025 | 5.406,08 | 57,48 | 1,07% | 5.348,87 | 5.409,29 | 5.323,25 | 0 |
| 12 Feb 2025 | 5.348,60 | -113,95 | -2,09% | 5.462,21 | 5.462,21 | 5.327,88 | 0 |
| 11 Feb 2025 | 5.462,55 | -10,82 | -0,20% | 5.473,43 | 5.510,57 | 5.423,78 | 0 |
| 10 Feb 2025 | 5.473,37 | 83,26 | 1,54% | 5.389,51 | 5.477,22 | 5.389,51 | 0 |
| 07 Feb 2025 | 5.390,11 | -70,48 | -1,29% | 5.460,86 | 5.471,36 | 5.372,51 | 0 |
| 06 Feb 2025 | 5.460,59 | 71,53 | 1,33% | 5.389,06 | 5.477,77 | 5.385,89 | 0 |
| 05 Feb 2025 | 5.389,06 | -29,15 | -0,54% | 5.418,21 | 5.419,50 | 5.376,28 | 0 |
| 04 Feb 2025 | 5.418,21 | -103,08 | -1,87% | 5.521,29 | 5.521,29 | 5.415,52 | 0 |
| 03 Feb 2025 | 5.521,29 | 2,24 | 0,04% | 5.519,05 | 5.557,86 | 5.492,10 | 0 |
| 31 Gen 2025 | 5.519,05 | -86,50 | -1,54% | 5.605,55 | 5.615,16 | 5.501,09 | 0 |
| 30 Gen 2025 | 5.605,55 | 142,69 | 2,61% | 5.463,19 | 5.631,77 | 5.463,01 | 0 |
| 29 Gen 2025 | 5.462,86 | -24,50 | -0,45% | 5.487,55 | 5.524,17 | 5.452,73 | 0 |
| 28 Gen 2025 | 5.487,36 | -63,07 | -1,14% | 5.550,49 | 5.550,49 | 5.472,54 | 0 |
| 27 Gen 2025 | 5.550,43 | 93,95 | 1,72% | 5.456,14 | 5.556,66 | 5.432,93 | 0 |
| 24 Gen 2025 | 5.456,48 | 31,67 | 0,58% | 5.424,88 | 5.473,32 | 5.424,88 | 0 |
| 23 Gen 2025 | 5.424,81 | 22,42 | 0,42% | 5.402,22 | 5.450,33 | 5.384,44 | 0 |
| 22 Gen 2025 | 5.402,39 | -99,34 | -1,81% | 5.502,06 | 5.513,21 | 5.380,95 | 0 |
| 21 Gen 2025 | 5.501,73 | 57,16 | 1,05% | 5.444,57 | 5.505,21 | 5.424,37 | 0 |
| 20 Gen 2025 | 5.444,57 | 27,99 | 0,52% | 5.416,58 | 5.452,23 | 5.371,93 | 0 |
| 17 Gen 2025 | 5.416,58 | 126,61 | 2,39% | 5.290,24 | 5.416,62 | 5.290,24 | 0 |
| 16 Gen 2025 | 5.289,97 | -70,89 | -1,32% | 5.360,86 | 5.366,94 | 5.248,63 | 0 |
| 15 Gen 2025 | 5.360,86 | 115,53 | 2,20% | 5.245,33 | 5.374,80 | 5.245,33 | 0 |
| 14 Gen 2025 | 5.245,33 | -29,92 | -0,57% | 5.275,52 | 5.316,91 | 5.233,93 | 0 |
| 13 Gen 2025 | 5.275,25 | 26,09 | 0,50% | 5.249,16 | 5.331,44 | 5.212,39 | 0 |
| 10 Gen 2025 | 5.249,16 | 3,36 | 0,06% | 5.246,07 | 5.279,76 | 5.216,52 | 0 |
| 09 Gen 2025 | 5.245,80 | -62,45 | -1,18% | 5.308,79 | 5.334,84 | 5.245,27 | 0 |
| 08 Gen 2025 | 5.308,25 | -87,39 | -1,62% | 5.395,78 | 5.407,63 | 5.303,00 | 0 |
| 07 Gen 2025 | 5.395,64 | -41,38 | -0,76% | 5.436,70 | 5.476,74 | 5.378,70 | 0 |
| 06 Gen 2025 | 5.437,02 | 55,13 | 1,02% | 5.382,02 | 5.478,05 | 5.382,02 | 0 |
| 03 Gen 2025 | 5.381,89 | -102,22 | -1,86% | 5.484,51 | 5.487,62 | 5.381,89 | 0 |
| 02 Gen 2025 | 5.484,11 | -43,06 | -0,78% | 5.527,23 | 5.539,15 | 5.475,79 | 0 |
| 30 Dic 2024 | 5.527,17 | 1,17 | 0,02% | 5.526,47 | 5.564,46 | 5.520,70 | 0 |
| 27 Dic 2024 | 5.526,00 | -62,06 | -1,11% | 5.588,36 | 5.601,38 | 5.513,87 | 0 |
