Χρηματιστήριο \

ΑΛΟΥΜΥΛ ΒΙΟΜΗΧΑΝΙΑ ΑΛΟΥΜΙΝ.ΑΕ
ΑΛΜΥ
ΑΛΜΥ

ΑΛΟΥΜΥΛ ΒΙΟΜΗΧΑΝΙΑ ΑΛΟΥΜΙΝ.ΑΕ

5.0800
-0.1000 -1.9305%
30/04/2025 , 17:25 Πρ. Κλείσιμο 5.1800
Χαμηλό Υψηλό
4,95 5,18
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,62 5,32
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
29/04/2025 5,40 5,04 5,40 5,1845.3825,30 235.356243
28/04/2025 5,40 5,24 5,30 5,309.6715,32 51.50590
25/04/2025 5,44 5,22 5,30 5,3299.8115,28 536.586161
24/04/2025 5,30 5,20 5,22 5,2841.2475,14 216.462153
23/04/2025 5,16 4,96 5,00 5,14123.1304,98 622.727216
22/04/2025 5,08 4,98 4,98 4,984.0415,00 20.23730
17/04/2025 5,10 4,95 4,97 5,007.5125,00 37.72448
16/04/2025 5,14 4,95 5,02 5,0014.2495,00 71.69655
15/04/2025 5,06 4,94 5,00 5,005.9935,06 29.86646
14/04/2025 5,08 4,90 4,90 5,0627.2334,90 136.26547
11/04/2025 5,00 4,81 4,82 4,902.7114,89 13.23328
10/04/2025 5,06 4,89 4,98 4,8910.2464,70 50.89641
09/04/2025 5,02 4,70 4,90 4,7015.6595,00 75.03480
08/04/2025 5,22 4,71 4,71 5,00188.0484,70 935.509223
07/04/2025 4,80 4,50 4,79 4,7057.2125,00 265.637196
04/04/2025 5,07 4,86 4,99 5,0051.0275,12 253.730235
03/04/2025 5,15 4,92 4,92 5,1212.2555,09 61.46587
02/04/2025 5,10 4,91 4,91 5,0917.6955,00 88.99960
01/04/2025 5,00 4,84 4,84 5,0021.5144,93 105.67259
31/03/2025 5,09 4,84 5,09 4,9348.9365,09 240.557117
28/03/2025 5,14 5,02 5,08 5,0928.9625,09 148.055107
28/03/2025 5,14 5,02 5,08 5,0928.9625,09 148.055107
27/03/2025 5,11 4,86 4,90 5,0946.8894,93 235.034168
26/03/2025 4,93 4,79 4,80 4,9329.9784,83 144.36472
24/03/2025 4,83 4,62 4,69 4,8327.8404,75 131.40192
21/03/2025 4,76 4,67 4,76 4,753.2604,75 15.41024
21/03/2025 4,76 4,67 4,76 4,753.2604,75 15.41024
20/03/2025 4,85 4,73 4,84 4,756.2884,85 30.10456
19/03/2025 4,90 4,68 4,80 4,8522.3294,80 107.93797
17/03/2025 4,54 4,44 4,47 4,5097.3424,42 437.935131
14/03/2025 4,45 4,22 4,22 4,4244.7774,27 195.652129
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
13/03/2025 4,34 4,18 4,34 4,2717.3994,30 73.54771
12/03/2025 4,37 4,24 4,37 4,3010.5294,33 45.17575
11/03/2025 4,45 4,30 4,33 4,3311.9094,38 51.52948
10/03/2025 4,45 4,21 4,24 4,3831.1104,24 135.729119
07/03/2025 4,28 4,16 4,25 4,2450.9044,18 214.41844
06/03/2025 4,30 4,16 4,28 4,1829.4004,20 123.93861
05/03/2025 4,28 4,15 4,28 4,20259.4704,20 1.089.567140
05/03/2025 4,28 4,15 4,28 4,20259.4704,20 1.089.567140
04/03/2025 4,29 4,19 4,22 4,20335.4384,27 1.408.996157
28/02/2025 4,32 4,24 4,24 4,2716.5654,27 70.64731
27/02/2025 4,35 4,25 4,30 4,2737.3344,28 160.215149
26/02/2025 4,28 4,25 4,27 4,2816.9834,26 72.42244
25/02/2025 4,26 4,22 4,26 4,263.8834,29 16.48417
24/02/2025 4,32 4,19 4,32 4,299.1744,31 39.29741
21/02/2025 4,31 4,20 4,21 4,319.1724,26 39.07651
20/02/2025 4,26 4,15 4,15 4,261.6074,27 6.81911
19/02/2025 4,32 4,21 4,21 4,275.7684,30 24.73134
18/02/2025 4,31 4,12 4,17 4,3018.7394,17 79.909100
17/02/2025 4,18 4,11 4,15 4,171.0724,15 4.44115
14/02/2025 4,24 4,14 4,15 4,158.1544,20 33.96153
13/02/2025 4,27 4,11 4,11 4,2018.1354,15 76.58186
12/02/2025 4,19 4,05 4,07 4,1520.9254,10 85.72693
11/02/2025 4,19 4,08 4,16 4,107.7084,19 31.87766
07/02/2025 4,25 4,12 4,16 4,123.2594,17 13.58640
06/02/2025 4,33 4,10 4,33 4,173.2424,15 13.43241
05/02/2025 4,18 4,10 4,15 4,152.7684,15 11.46823
04/02/2025 4,20 4,06 4,17 4,1518.7814,05 77.37684
03/02/2025 4,29 4,02 4,29 4,0512.4384,32 51.04881
31/01/2025 4,32 4,10 4,20 4,3234.9164,17 148.147140
30/01/2025 4,34 4,15 4,18 4,176.3044,20 26.43069
29/01/2025 4,25 4,17 4,22 4,201.5634,25 6.54029
28/01/2025 4,30 4,21 4,30 4,253.3494,30 14.21733
27/01/2025 4,36 4,25 4,28 4,3012.2144,34 52.38268
24/01/2025 4,35 4,22 4,23 4,3417.2384,26 73.53993
23/01/2025 4,34 4,25 4,30 4,2637.5044,25 160.440120
22/01/2025 4,26 4,02 4,05 4,2521.6434,05 90.508117
21/01/2025 4,10 4,01 4,10 4,059.3764,04 37.91558
20/01/2025 4,14 4,03 4,11 4,0423.6074,11 96.46860
17/01/2025 4,14 4,00 4,01 4,1131.3864,04 127.903126
16/01/2025 4,15 4,00 4,11 4,0431.0354,14 125.553177
15/01/2025 4,29 4,13 4,29 4,1416.5614,29 69.228101
14/01/2025 4,35 4,25 4,30 4,295.1294,27 21.97243
13/01/2025 4,45 4,26 4,45 4,2722.0924,43 95.25292
10/01/2025 4,55 4,32 4,33 4,4325.7704,48 115.27082
09/01/2025 4,51 4,45 4,51 4,487.4534,51 33.38535
08/01/2025 4,51 4,37 4,50 4,5124.8604,52 111.03687
07/01/2025 4,54 4,47 4,53 4,5217.7124,49 79.80268
03/01/2025 4,60 4,46 4,56 4,4916.9244,56 76.24293
02/01/2025 4,60 4,56 4,56 4,5611.2364,56 51.24849
30/12/2024 4,60 4,50 4,52 4,535.4314,52 24.63956
27/12/2024 4,58 4,48 4,56 4,5213.9434,56 62.90697
23/12/2024 4,57 4,51 4,56 4,5611.3084,56 51.40466
20/12/2024 4,60 4,47 4,60 4,5615.8324,60 71.770100
19/12/2024 4,65 4,48 4,55 4,6025.2354,60 115.080103
18/12/2024 4,62 4,45 4,45 4,6014.3054,50 65.55085
17/12/2024 4,54 4,42 4,51 4,505.3514,51 23.96655
16/12/2024 4,56 4,43 4,56 4,5120.1464,54 90.773120
13/12/2024 4,54 4,20 4,20 4,5488.7224,25 394.989253
12/12/2024 4,25 4,15 4,15 4,2561.9074,13 260.452128
11/12/2024 4,20 4,12 4,20 4,138.8824,20 36.97467
10/12/2024 4,29 4,17 4,26 4,2042.0304,20 177.178116
09/12/2024 4,23 4,10 4,17 4,2031.1214,17 129.06280
06/12/2024 4,27 4,07 4,21 4,1767.6794,19 284.074109
05/12/2024 4,21 4,13 4,19 4,1994.5624,14 395.407204
04/12/2024 4,19 4,05 4,08 4,1492.1604,00 380.329210
03/12/2024 4,05 3,98 4,00 4,0021.3303,98 85.26480
02/12/2024 4,00 3,85 3,92 3,9820.9133,96 81.86378
29/11/2024 3,98 3,75 3,75 3,9657.8483,86 227.127123
28/11/2024 3,86 3,64 3,64 3,8647.5233,67 180.820109
27/11/2024 3,67 3,57 3,67 3,6797.0723,67 349.66747
26/11/2024 3,67 3,59 3,64 3,6712.1753,65 44.33745
25/11/2024 3,67 3,55 3,66 3,6522.9763,66 83.001102
22/11/2024 3,66 3,55 3,59 3,6620.6273,66 74.179115
21/11/2024 3,70 3,59 3,70 3,667.7803,70 28.25945
20/11/2024 3,74 3,60 3,63 3,7016.2643,59 59.52679
19/11/2024 3,74 3,54 3,74 3,5934.9723,72 125.566107
18/11/2024 3,80 3,60 3,76 3,7265.7073,75 243.634173
15/11/2024 3,79 3,53 3,58 3,75172.5103,59 640.535299
14/11/2024 3,60 3,40 3,41 3,59125.4503,40 441.577235
13/11/2024 3,44 3,33 3,40 3,4029.9233,38 101.592100
12/11/2024 3,41 3,26 3,32 3,3870.9003,32 238.144114
11/11/2024 3,32 3,26 3,31 3,3221.0463,31 69.50985
07/11/2024 3,31 3,26 3,26 3,316.7963,29 22.33426
06/11/2024 3,38 3,29 3,38 3,298.5623,34 28.31642
05/11/2024 3,39 3,23 3,27 3,3469.8953,25 233.764111
04/11/2024 3,27 3,21 3,24 3,253.4123,27 11.04337
01/11/2024 3,27 3,15 3,19 3,2735.0783,20 113.51981
31/10/2024 3,20 3,14 3,20 3,204.3123,20 13.72327
30/10/2024 3,20 3,12 3,18 3,209.5483,20 30.50639
29/10/2024 3,20 3,09 3,09 3,2021.6063,09 67.52975
25/10/2024 3,13 3,09 3,13 3,094.9093,16 15.27519
24/10/2024 3,19 3,09 3,09 3,164.5323,15 14.25036
23/10/2024 3,16 3,12 3,15 3,1515.6673,11 48.96843
22/10/2024 3,30 3,10 3,21 3,1193.5613,23 294.324212
21/10/2024 3,34 3,23 3,27 3,2341.9043,27 136.54376
18/10/2024 3,36 3,25 3,30 3,2765.5903,23 215.657193
17/10/2024 3,23 3,06 3,06 3,2336.2503,13 115.155136
16/10/2024 3,16 2,96 2,99 3,1357.4273,01 176.500135
15/10/2024 3,05 2,91 2,91 3,019.6502,98 28.99343
14/10/2024 3,03 2,98 3,03 2,9813.3483,02 40.26432
11/10/2024 3,14 2,97 2,97 3,027.6262,97 23.18838
10/10/2024 3,00 2,95 3,00 2,979843,00 2.9068
09/10/2024 3,00 2,98 2,99 3,008.2003,00 24.57912
08/10/2024 3,00 2,94 2,98 3,0015.2273,01 45.37441
07/10/2024 3,01 2,91 2,97 3,013.8552,94 11.32726
04/10/2024 2,98 2,90 2,98 2,944.0642,95 11.90723
03/10/2024 2,97 2,94 2,97 2,952.7932,98 8.25422
02/10/2024 3,00 2,86 2,91 2,9822.5732,98 67.39464
01/10/2024 3,01 2,96 3,00 2,985.9592,99 17.81343
30/09/2024 3,00 2,94 2,95 2,9919.5702,94 58.41468
27/09/2024 2,94 2,84 2,86 2,947.9512,89 23.12048
26/09/2024 2,90 2,80 2,80 2,8916.9812,84 48.58174
25/09/2024 2,84 2,80 2,82 2,847.6572,81 21.53821
24/09/2024 2,84 2,81 2,82 2,8111.7402,81 33.12221
23/09/2024 2,85 2,78 2,84 2,819.5382,81 26.71773
20/09/2024 2,84 2,81 2,84 2,811.0442,83 2.93714
19/09/2024 2,83 2,80 2,83 2,835.3732,83 15.13927
18/09/2024 2,84 2,82 2,84 2,832782,84 7859
17/09/2024 2,86 2,80 2,86 2,843.6052,84 10.13529
16/09/2024 2,89 2,82 2,89 2,842.1802,86 6.19120
13/09/2024 2,87 2,84 2,86 2,861.7502,86 4.9899
12/09/2024 2,86 2,80 2,86 2,863.3992,86 9.60727
11/09/2024 2,88 2,83 2,88 2,861.0452,87 2.97310
10/09/2024 2,89 2,85 2,89 2,871.2472,88 3.55715
09/09/2024 2,89 2,82 2,88 2,883.5902,90 10.25024
06/09/2024 2,92 2,85 2,92 2,901.4012,90 4.01517
05/09/2024 2,93 2,86 2,93 2,901.0832,89 3.10514
04/09/2024 2,91 2,82 2,91 2,891.3332,91 3.80637
03/09/2024 2,92 2,89 2,91 2,911.7282,91 5.02028
02/09/2024 2,92 2,85 2,85 2,912.8232,85 8.18320
30/08/2024 2,86 2,82 2,85 2,852.4152,88 6.88123
29/08/2024 2,88 2,80 2,84 2,883.6022,87 10.14831
28/08/2024 2,95 2,84 2,84 2,877.0982,81 20.54133
27/08/2024 2,86 2,81 2,86 2,811.2462,90 3.51310
26/08/2024 2,90 2,82 2,82 2,9020.7832,88 59.87240
23/08/2024 2,88 2,82 2,84 2,881.2272,87 3.47113
22/08/2024 2,87 2,80 2,86 2,871.5062,87 4.27317
21/08/2024 2,88 2,83 2,83 2,873.2902,88 9.43123
20/08/2024 2,88 2,80 2,82 2,881.4972,84 4.21516
19/08/2024 2,85 2,80 2,85 2,843.9102,86 10.99018
16/08/2024 2,89 2,80 2,84 2,862.6452,88 7.49030
14/08/2024 2,88 2,82 2,82 2,882.6332,89 7.53326
13/08/2024 2,89 2,74 2,78 2,892.8932,81 8.12039
12/08/2024 2,90 2,77 2,90 2,816.2092,84 17.35958
09/08/2024 2,85 2,84 2,84 2,841322,83 3756
08/08/2024 2,88 2,75 2,88 2,832.2922,85 6.36621
07/08/2024 2,87 2,80 2,87 2,854.6012,79 13.02920
06/08/2024 2,86 2,70 2,70 2,796.1032,66 16.82546
05/08/2024 2,94 2,63 2,94 2,6615.0802,94 41.13799
02/08/2024 3,04 2,88 3,00 2,947.0603,02 20.81645
01/08/2024 3,05 3,02 3,03 3,023.8853,03 11.75826
31/07/2024 3,07 3,01 3,01 3,033.3353,10 10.17216
30/07/2024 3,10 3,04 3,04 3,1013.5023,06 41.70034
29/07/2024 3,10 3,02 3,10 3,062.6283,07 8.03219
26/07/2024 3,09 3,01 3,01 3,0710.5343,02 32.36732
25/07/2024 3,09 3,00 3,05 3,026.7312,96 20.46343
24/07/2024 3,10 2,96 3,10 2,966.2803,08 19.01740
23/07/2024 3,12 3,07 3,10 3,087.4213,07 22.99934
22/07/2024 3,12 2,98 2,98 3,0747.0492,98 144.701116
19/07/2024 3,05 2,96 2,96 2,9818.1652,96 54.34782
18/07/2024 2,97 2,88 2,88 2,9622.7282,88 66.41080
17/07/2024 2,90 2,84 2,85 2,889.3582,84 26.87047
16/07/2024 2,88 2,79 2,79 2,844.2392,82 12.06830
15/07/2024 2,82 2,78 2,80 2,824.7392,77 13.23227
12/07/2024 2,77 2,71 2,71 2,778.2352,75 22.55037
11/07/2024 2,79 2,73 2,79 2,757.4432,77 20.51641
10/07/2024 2,78 2,70 2,78 2,773.6912,77 10.12120
09/07/2024 2,82 2,77 2,80 2,7714.1912,80 39.71325
08/07/2024 2,80 2,72 2,72 2,808.3212,71 23.23222
05/07/2024 2,72 2,66 2,72 2,712.3972,66 6.47518
04/07/2024 2,70 2,63 2,70 2,663.8292,67 10.20945
03/07/2024 2,67 2,65 2,67 2,678032,66 2.13115
02/07/2024 2,69 2,64 2,69 2,6611.3282,70 29.98861
01/07/2024 2,70 2,59 2,59 2,7038.0412,64 102.70718
28/06/2024 2,69 2,64 2,69 2,643.6752,65 9.70737
27/06/2024 2,68 2,61 2,62 2,654.6622,62 12.26338
26/06/2024 2,75 2,62 2,75 2,621.6202,71 4.40416
25/06/2024 2,71 2,63 2,65 2,717.0752,66 19.01457
21/06/2024 2,71 2,61 2,70 2,6611.7192,67 31.31648
20/06/2024 2,75 2,67 2,75 2,678.8082,75 23.77759
19/06/2024 2,76 2,71 2,75 2,754.6212,75 12.64835
18/06/2024 2,82 2,74 2,82 2,7528.1672,74 77.73733
17/06/2024 2,74 2,69 2,73 2,743.6292,70 9.84628
14/06/2024 2,83 2,68 2,83 2,7021.5742,83 59.07595
13/06/2024 2,85 2,70 2,75 2,8336.6492,76 103.275101
12/06/2024 2,82 2,76 2,82 2,7610.6072,75 29.52531
11/06/2024 2,78 2,75 2,78 2,756752,76 1.86711
10/06/2024 2,79 2,74 2,79 2,761.8182,80 5.00411
07/06/2024 2,80 2,73 2,73 2,801642,77 4536
06/06/2024 2,79 2,75 2,79 2,778962,79 2.48213
05/06/2024 2,80 2,76 2,77 2,793.1782,80 8.82425
04/06/2024 2,80 2,74 2,80 2,808.1042,78 22.65217
03/06/2024 2,82 2,72 2,72 2,7812.6892,73 35.36828
31/05/2024 2,80 2,72 2,80 2,735.6972,71 15.63327
30/05/2024 2,79 2,71 2,75 2,7151.0632,75 141.06446
29/05/2024 2,80 2,73 2,80 2,751.7132,80 4.69615
28/05/2024 2,82 2,76 2,82 2,805.4682,80 15.29121
27/05/2024 2,84 2,74 2,84 2,8021.6542,80 60.23838
24/05/2024 2,84 2,76 2,82 2,803.8912,81 10.87430
23/05/2024 2,83 2,74 2,79 2,8128.5002,78 79.67745
22/05/2024 2,83 2,70 2,83 2,7848.1392,76 132.39065
21/05/2024 2,82 2,72 2,81 2,769.8002,83 27.04054
20/05/2024 2,89 2,73 2,89 2,836.3492,80 17.85832
17/05/2024 2,85 2,77 2,85 2,801.8302,80 5.11521
16/05/2024 2,85 2,77 2,85 2,804.3782,82 12.24419
15/05/2024 2,84 2,72 2,72 2,8217.8512,75 49.60740
14/05/2024 2,80 2,70 2,76 2,7512.4572,75 34.36529
13/05/2024 2,75 2,69 2,69 2,7510.7432,74 29.38234
09/05/2024 2,83 2,75 2,83 2,751.4542,80 4.01425
08/05/2024 2,85 2,80 2,85 2,803.5882,80 10.07617
02/05/2024 2,86 2,80 2,85 2,8042.4342,86 120.70149
30/04/2024 2,93 2,80 2,89 2,869.0302,88 25.78046
29/04/2024 2,92 2,77 2,80 2,8838.5412,80 110.030125
26/04/2024 2,83 2,76 2,82 2,8012.8782,80 36.13043
25/04/2024 2,82 2,76 2,80 2,803.3102,80 9.24742
24/04/2024 2,85 2,80 2,84 2,8038.4682,80 108.31787
23/04/2024 2,80 2,61 2,67 2,8053.9162,65 146.875133
22/04/2024 2,67 2,58 2,61 2,6540.2152,60 104.921124
19/04/2024 2,64 2,57 2,60 2,6018.9542,57 49.29472
18/04/2024 2,60 2,53 2,55 2,576.7382,53 17.27941
17/04/2024 2,56 2,50 2,56 2,535.8182,50 14.64349
16/04/2024 2,57 2,50 2,56 2,508.8932,57 22.50050
15/04/2024 2,57 2,48 2,50 2,5717.3822,55 43.54192
12/04/2024 2,70 2,54 2,66 2,559.1852,66 24.04262
11/04/2024 2,69 2,61 2,69 2,668.5112,70 22.49140
10/04/2024 2,78 2,59 2,59 2,7065.5142,59 177.886130
09/04/2024 2,65 2,59 2,59 2,5912.6392,61 32.89029
08/04/2024 2,64 2,56 2,64 2,6117.8302,57 46.25141
05/04/2024 2,57 2,51 2,57 2,577.4892,58 19.01934
04/04/2024 2,64 2,53 2,60 2,584.2342,58 10.93924
03/04/2024 2,60 2,54 2,59 2,5813.1842,58 33.83153
02/04/2024 2,68 2,58 2,65 2,5831.2012,69 81.736115
28/03/2024 2,70 2,69 2,69 2,692.9602,68 7.98121
27/03/2024 2,72 2,68 2,70 2,6814.0252,70 37.83530
26/03/2024 2,75 2,66 2,75 2,704.9192,69 13.20441
22/03/2024 2,77 2,69 2,77 2,698.8002,72 23.79832
21/03/2024 2,75 2,67 2,70 2,7237.5222,73 102.45656
20/03/2024 2,73 2,64 2,72 2,7333.6742,69 91.35892
19/03/2024 2,78 2,68 2,78 2,692.4072,72 6.51821
14/03/2024 2,74 2,67 2,74 2,704.9012,74 13.26245
13/03/2024 2,78 2,72 2,74 2,7416.8422,67 46.25938
12/03/2024 2,72 2,60 2,70 2,6730.9082,60 82.96175
11/03/2024 2,71 2,60 2,69 2,6014.5772,71 38.66888
08/03/2024 2,77 2,70 2,77 2,714.7052,74 12.81235
06/03/2024 2,70 2,66 2,69 2,669.1862,69 24.62038
05/03/2024 2,73 2,67 2,73 2,6911.5412,73 31.17168
04/03/2024 2,77 2,67 2,74 2,7314.9562,71 40.86446
01/03/2024 2,75 2,70 2,75 2,7118.3092,72 49.90952
29/02/2024 2,75 2,68 2,68 2,7224.2082,68 65.66146
28/02/2024 2,70 2,61 2,70 2,6829.6412,70 78.658114
27/02/2024 2,74 2,67 2,67 2,7011.4502,70 30.85246
26/02/2024 2,72 2,69 2,70 2,7011.0692,74 29.95944
23/02/2024 2,75 2,69 2,75 2,7422.5362,74 61.11379
22/02/2024 2,82 2,74 2,80 2,7411.9842,80 33.42569
21/02/2024 2,80 2,77 2,79 2,807.2972,80 20.30220
20/02/2024 2,89 2,79 2,82 2,8014.3262,83 40.47366
19/02/2024 2,87 2,80 2,86 2,8311.6432,86 32.94752
16/02/2024 2,92 2,84 2,85 2,8653.3042,83 154.059201
14/02/2024 2,76 2,68 2,76 2,7111.9262,74 32.45064
13/02/2024 2,79 2,71 2,75 2,7412.9822,71 35.66969
12/02/2024 2,83 2,71 2,81 2,7149.7462,81 136.932179
09/02/2024 2,83 2,78 2,83 2,8119.3742,80 54.22694
07/02/2024 2,88 2,80 2,81 2,8418.9602,84 53.52174
06/02/2024 2,88 2,80 2,86 2,8493.4232,86 265.888256
05/02/2024 2,93 2,84 2,89 2,8641.5232,89 119.450117
02/02/2024 2,95 2,87 2,87 2,8911.1302,89 32.25049
01/02/2024 2,92 2,87 2,92 2,897.0972,90 20.43922
31/01/2024 3,00 2,87 2,94 2,9014.1992,85 41.10440
30/01/2024 2,90 2,83 2,87 2,8512.6862,87 36.30156
29/01/2024 2,94 2,86 2,92 2,878.6082,92 24.86946
26/01/2024 2,95 2,86 2,94 2,9223.2922,88 67.59475
25/01/2024 2,95 2,88 2,95 2,889.4452,93 27.46662
24/01/2024 3,00 2,91 2,93 2,9312.7642,92 37.56368
23/01/2024 2,99 2,92 2,97 2,9210.0132,94 29.46752
22/01/2024 2,97 2,87 2,87 2,9413.6522,89 40.21970
19/01/2024 3,06 2,89 3,00 2,897.6983,00 22.66865
18/01/2024 3,06 2,87 2,90 3,0019.7242,86 58.74893
16/01/2024 2,93 2,86 2,90 2,867.1992,90 20.81336
15/01/2024 3,00 2,86 2,86 2,9012.4062,86 36.03165
12/01/2024 2,95 2,86 2,95 2,8610.3342,92 29.76554
11/01/2024 3,04 2,92 3,04 2,9210.8672,95 32.15553
10/01/2024 3,06 2,95 3,06 2,9520.1113,00 60.15065
09/01/2024 3,10 3,00 3,02 3,0021.6993,03 65.94470
08/01/2024 3,06 2,97 3,05 3,0313.0793,01 39.31968
05/01/2024 3,09 3,00 3,08 3,0110.7623,09 32.88947
04/01/2024 3,15 3,08 3,08 3,0911.0543,05 34.32339
03/01/2024 3,14 3,02 3,12 3,0511.1693,15 34.41873
02/01/2024 3,18 3,08 3,09 3,1535.6983,07 112.20798