Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

2,8950€

0,0000 (0,00 %)
  • Άνοιγμα 2,9000
  • Υψηλό 2,9000
  • Χαμηλό 2,8350
  • Όγκος 278.593
  • Τζίρος 798.538 €
  • Πράξεις 388
  • Αγοραστές 2,8950 x 61.325
  • Πωλητές
  • Κεφαλαιοποίηση 671.640.000 €
  • Υψηλό Εβδ. 2,9050
  • Υψηλό Μήνα 3,1350
  • Υψηλό 52 εβδ. 3,5600
  • Χαμηλό Εβδ. 2,7500
  • Χαμηλό Μήνα 2,7500
  • Χαμηλό 52 εβδ. 2,4700
  • Αρ. Μετοχών 232.000.000

Ιστορικά κλεισίματα μετοχής αδμηε

/finance/exporthistorycloses?symbol=%CE%B1%CE%B4%CE%BC%CE%B7%CE%B5&key=-783692984
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 2,8950 0,00% 2,9000 2,9000 2,8350 278.593 798.538,19
12/12/2025 2,8950 0,87% 2,8700 2,9050 2,8200 315.980 906.729,96
11/12/2025 2,8700 3,80% 2,7650 2,8850 2,7650 384.652 1.089.171,57
10/12/2025 2,7650 -1,25% 2,7950 2,7950 2,7600 88.920 246.423,43
09/12/2025 2,8000 -0,36% 2,8100 2,8300 2,7500 301.521 838.856,47
08/12/2025 2,8100 -2,09% 2,8800 2,8900 2,8100 131.236 372.171,25
05/12/2025 2,8700 0,70% 2,8650 2,8800 2,8450 106.568 306.064,29
04/12/2025 2,8500 -1,04% 2,8900 2,9000 2,8400 148.597 426.618,15
03/12/2025 2,8800 1,05% 2,8650 2,9000 2,8550 323.552 931.794,09
02/12/2025 2,8500 1,79% 2,8200 2,8600 2,8050 277.083 787.378,16
01/12/2025 2,8000 -0,53% 2,8000 2,8200 2,7800 164.559 460.051,88
28/11/2025 2,8150 0,18% 2,8300 2,8300 2,7500 293.186 816.857,94
27/11/2025 2,8100 -0,18% 2,8150 2,8500 2,7850 361.347 1.016.888,26
26/11/2025 2,8150 -0,53% 2,8400 2,8500 2,7800 592.713 1.666.583,83
25/11/2025 2,8300 -1,74% 2,8800 2,8900 2,8150 720.297 2.040.983,30
24/11/2025 2,8800 -1,37% 2,9200 2,9350 2,8550 524.923 1.514.265,65
21/11/2025 2,9200 -0,34% 2,9000 2,9500 2,8900 669.389 1.944.223,68
20/11/2025 2,9300 0,34% 2,9500 2,9550 2,9150 164.105 480.691,30
19/11/2025 2,9200 -1,02% 2,9500 2,9550 2,9100 428.522 1.253.519,66
18/11/2025 2,9500 -2,16% 2,9850 3,0050 2,9200 183.570 542.475,65
17/11/2025 3,0150 -2,43% 3,0900 3,1350 3,0150 244.933 752.180,15
14/11/2025 3,0900 0,32% 3,0800 3,1100 3,0400 287.751 886.956,74
13/11/2025 3,0800 4,58% 2,9950 3,0900 2,9950 561.748 1.719.343,37
12/11/2025 2,9450 1,55% 2,9200 2,9800 2,9050 383.724 1.132.689,51
11/11/2025 2,9000 -1,36% 2,9400 2,9550 2,8800 249.719 725.909,55
10/11/2025 2,9400 0,51% 2,9500 2,9650 2,9100 260.616 763.798,17
07/11/2025 2,9250 -1,52% 2,9950 2,9950 2,9200 140.611 414.364,42
06/11/2025 2,9700 0,00% 2,9700 2,9750 2,9300 188.822 556.733,84
05/11/2025 2,9700 -0,67% 3,0050 3,0100 2,9650 121.118 361.067,39
04/11/2025 2,9900 -1,32% 3,0200 3,0200 2,9900 183.826 551.399,45
03/11/2025 3,0300 1,51% 2,9750 3,0850 2,9750 267.789 817.211,11
31/10/2025 2,9850 -0,50% 3,0000 3,0250 2,9650 226.536 677.360,67
30/10/2025 3,0000 -0,83% 3,0400 3,0400 2,9900 166.114 499.171,56
29/10/2025 3,0250 -1,14% 3,0600 3,0850 3,0250 245.070 746.536,39
27/10/2025 3,0600 2,00% 3,0000 3,0650 3,0000 156.693 476.978,69
24/10/2025 3,0000 -1,15% 3,0350 3,0850 3,0000 147.269 446.345,29
23/10/2025 3,0350 1,17% 3,0000 3,0550 3,0000 90.056 272.716,58
22/10/2025 3,0000 -0,33% 3,0100 3,0200 3,0000 126.196 379.929,95
21/10/2025 3,0100 1,69% 2,9550 3,0500 2,9550 83.752 252.450,42
20/10/2025 2,9600 -1,17% 2,9950 3,0450 2,9600 97.851 292.706,83
17/10/2025 2,9950 -0,17% 3,0000 3,0000 2,9100 376.417 1.110.570,70
16/10/2025 3,0000 -0,83% 3,0150 3,0350 2,9800 202.227 606.875,07
15/10/2025 3,0250 -1,14% 3,0550 3,0900 3,0100 137.262 416.670,20
14/10/2025 3,0600 -1,45% 3,1000 3,1650 3,0600 226.787 703.026,72
13/10/2025 3,1050 -1,90% 3,1700 3,2200 3,1000 318.971 1.003.392,62
10/10/2025 3,1650 6,21% 3,0200 3,1800 3,0200 408.674 1.264.726,46
09/10/2025 2,9800 -0,67% 3,0000 3,0350 2,9800 211.976 635.818,74
08/10/2025 3,0000 -2,76% 3,0450 3,1100 3,0000 387.957 1.174.708,83
07/10/2025 3,0850 1,98% 3,0150 3,1100 3,0000 264.783 809.027,49
06/10/2025 3,0250 -1,94% 3,0550 3,0650 3,0050 298.444 903.333,52
03/10/2025 3,0850 0,98% 3,0600 3,1000 3,0600 105.537 325.134,76
02/10/2025 3,0550 -0,97% 3,1000 3,1200 3,0500 196.362 604.048,67
01/10/2025 3,0850 1,15% 3,0500 3,1150 3,0100 184.702 566.161,30
30/9/2025 3,0500 -0,65% 3,0700 3,0750 3,0000 523.642 1.594.295,20
29/9/2025 3,0700 -1,60% 3,1200 3,1300 3,0500 384.421 1.183.209,09
26/9/2025 3,1200 0,16% 3,1550 3,1600 3,0650 554.683 1.725.949,82
25/9/2025 3,1150 -7,98% 3,2050 3,2150 3,1150 826.125 2.620.267,95
24/9/2025 3,3850 0,15% 3,3800 3,3950 3,3600 217.318 735.732,81
23/9/2025 3,3800 1,50% 3,3600 3,3900 3,3500 216.569 731.203,59
22/9/2025 3,3300 1,99% 3,3250 3,3700 3,2850 226.657 756.434,34
19/9/2025 3,2650 -2,10% 3,3050 3,4000 3,2650 481.199 1.594.887,07
18/9/2025 3,3350 0,60% 3,3150 3,3350 3,3050 160.121 532.357,27
17/9/2025 3,3150 0,15% 3,3200 3,3300 3,2550 348.513 1.147.836,95
16/9/2025 3,3100 -0,15% 3,3250 3,3600 3,3100 163.100 544.648,59
15/9/2025 3,3150 -0,15% 3,3200 3,3650 3,3150 122.057 407.343,14
12/9/2025 3,3200 1,07% 3,3000 3,3400 3,2900 245.963 818.367,13
11/9/2025 3,2850 2,66% 3,2450 3,2850 3,2000 136.846 446.070,72
10/9/2025 3,2000 0,00% 3,2150 3,2500 3,1950 91.841 295.579,18
09/9/2025 3,2000 0,63% 3,1800 3,2250 3,1650 448.322 1.433.004,96
08/9/2025 3,1800 -1,40% 3,2000 3,2400 3,0700 837.479 2.641.992,99
05/9/2025 3,2250 -2,12% 3,3050 3,3400 3,2200 405.653 1.330.746,20
04/9/2025 3,2950 0,46% 3,2800 3,3150 3,2450 369.373 1.212.581,78
03/9/2025 3,2800 -0,91% 3,3100 3,3200 3,2050 695.359 2.265.856,52
02/9/2025 3,3100 -2,07% 3,3800 3,4000 3,3100 144.889 484.785,42
01/9/2025 3,3800 -0,88% 3,4000 3,4450 3,3750 96.332 327.791,08
29/8/2025 3,4100 0,00% 3,3900 3,4400 3,3700 202.346 689.378,09
28/8/2025 3,4100 0,00% 3,4300 3,4450 3,3800 456.247 1.554.662,21
27/8/2025 3,4100 -0,44% 3,4250 3,4400 3,4000 82.116 280.676,37
26/8/2025 3,4250 -1,30% 3,4600 3,4750 3,3850 448.384 1.532.492,43
25/8/2025 3,4700 -1,56% 3,5150 3,5200 3,4700 259.378 905.251,59
22/8/2025 3,5250 1,15% 3,5200 3,5600 3,5100 312.720 1.105.495,11
21/8/2025 3,4850 0,87% 3,4550 3,5100 3,4550 136.282 475.600,39
20/8/2025 3,4550 -0,29% 3,4850 3,4850 3,4500 86.283 298.934,71
19/8/2025 3,4650 -0,43% 3,4800 3,4900 3,4650 129.245 449.022,91
18/8/2025 3,4800 0,58% 3,4600 3,5000 3,4200 230.162 797.928,76
14/8/2025 3,4600 0,00% 3,4600 3,4700 3,4100 187.926 647.022,54
13/8/2025 3,4600 0,00% 3,4600 3,4700 3,4300 136.492 471.070,77
12/8/2025 3,4600 0,29% 3,4500 3,4600 3,4250 104.206 358.991,93
11/8/2025 3,4500 2,07% 3,3800 3,4500 3,3800 134.737 461.503,78
08/8/2025 3,3800 0,00% 3,3800 3,4400 3,3750 127.786 434.736,61
07/8/2025 3,3800 -0,15% 3,3850 3,4700 3,3650 466.997 1.596.239,86
06/8/2025 3,3850 -0,44% 3,4000 3,4150 3,3700 110.140 373.484,60
05/8/2025 3,4000 1,64% 3,3450 3,4000 3,3450 197.390 668.268,71
04/8/2025 3,3450 1,67% 3,3100 3,3600 3,2900 265.266 882.692,90
01/8/2025 3,2900 -0,60% 3,3100 3,3700 3,2800 301.222 1.001.426,34
31/7/2025 3,3100 -1,05% 3,3800 3,3950 3,3100 224.496 753.442,86
30/7/2025 3,3450 -0,15% 3,3900 3,3900 3,3100 86.401 288.940,94
29/7/2025 3,3500 -1,62% 3,4050 3,4100 3,3400 189.499 638.607,34
28/7/2025 3,4050 0,74% 3,4300 3,4800 3,4050 273.226 943.826,09
25/7/2025 3,3800 4,00% 3,2500 3,4350 3,2250 703.374 2.370.308,05
24/7/2025 3,2500 -0,91% 3,2800 3,3100 3,2500 205.478 673.817,62
23/7/2025 3,2800 -2,53% 3,3600 3,3600 3,2650 367.487 1.216.623,52
22/7/2025 3,3650 -0,15% 3,3700 3,3800 3,3200 73.735 247.499,26
21/7/2025 3,3700 1,51% 3,3200 3,3900 3,3200 217.527 730.668,41
18/7/2025 3,3200 0,00% 3,3450 3,3500 3,2700 244.806 810.382,39
17/7/2025 3,3200 1,84% 3,3250 3,3400 3,2650 177.788 589.652,05
16/7/2025 3,2600 -2,10% 3,3300 3,3600 3,2550 325.446 1.071.958,10
15/7/2025 3,3300 -0,30% 3,3500 3,3900 3,3300 342.912 1.149.501,42
14/7/2025 3,3400 5,36% 3,1700 3,3600 3,1600 344.664 1.124.638,45
11/7/2025 3,1700 0,63% 3,1500 3,2100 3,1350 439.863 1.396.443,95
10/7/2025 3,1500 -1,41% 3,2000 3,2000 3,1500 174.582 553.344,36
09/7/2025 3,1950 -1,39% 3,2400 3,2600 3,1600 316.160 1.009.964,56
08/7/2025 3,2400 -0,61% 3,2200 3,2800 3,2050 588.015 1.910.221,26
07/7/2025 3,2600 1,56% 3,2100 3,2600 3,1900 165.393 534.479,72
04/7/2025 3,2100 1,42% 3,1650 3,2400 3,1450 387.569 1.231.643,56
03/7/2025 3,1650 1,61% 3,1300 3,1650 3,1100 394.805 1.238.817,95
02/7/2025 3,1150 -0,48% 3,1300 3,1850 3,1150 301.966 949.846,99
01/7/2025 3,1300 -1,26% 3,1250 3,1800 3,1250 257.841 812.579,77
30/6/2025 3,1700 1,93% 3,1100 3,1700 3,1000 454.928 1.423.059,53
27/6/2025 3,1100 -0,96% 3,1400 3,1600 3,0800 115.571 359.254,99
26/6/2025 3,1400 0,96% 3,1100 3,1800 3,1000 234.022 733.095,84
25/6/2025 3,1100 0,00% 3,1100 3,1200 3,0600 119.816 371.153,33
24/6/2025 3,1100 2,13% 3,0850 3,1300 3,0850 230.774 718.904,04
23/6/2025 3,0450 1,16% 2,9700 3,0450 2,9600 110.329 332.013,52
20/6/2025 3,0100 0,67% 2,9900 3,0450 2,9900 360.424 1.086.904,41
19/6/2025 2,9900 -2,29% 3,0100 3,0400 2,9900 175.261 527.465,78
18/6/2025 3,0600 -0,33% 3,0150 3,0700 2,9800 299.688 906.784,69
17/6/2025 3,0700 2,16% 3,0000 3,0800 2,9900 298.434 906.728,49
16/6/2025 3,0050 -2,91% 3,0600 3,0800 3,0050 444.776 1.349.125,66
13/6/2025 3,0950 -1,12% 3,1000 3,1350 3,0350 511.934 1.584.357,76
12/6/2025 3,1300 -2,19% 3,2000 3,2450 3,1300 259.478 823.928,22
11/6/2025 3,2000 1,27% 3,1800 3,2100 3,1350 322.432 1.024.470,04
10/6/2025 3,1600 -1,10% 3,1700 3,2050 3,1300 395.924 1.249.579,90
06/6/2025 3,1950 0,31% 3,2050 3,2050 3,1750 51.102 162.836,17
05/6/2025 3,1850 -0,78% 3,2450 3,2450 3,1650 109.919 350.644,08
04/6/2025 3,2100 -0,62% 3,2100 3,2600 3,1850 124.523 401.387,41
03/6/2025 3,2300 -0,15% 3,2700 3,2700 3,1850 329.008 1.059.873,95
02/6/2025 3,2350 1,89% 3,2000 3,2800 3,1700 403.852 1.307.944,74
30/5/2025 3,1750 2,09% 3,0750 3,2500 3,0750 969.424 3.060.095,50
29/5/2025 3,1100 0,97% 3,1150 3,1300 3,0800 211.397 657.087,01
28/5/2025 3,0800 0,33% 3,0550 3,1000 3,0500 397.017 1.221.103,86
27/5/2025 3,0700 4,60% 2,9250 3,0850 2,9250 332.729 1.009.129,81
26/5/2025 2,9350 1,21% 2,9050 2,9500 2,8950 196.410 574.943,81
23/5/2025 2,9000 -2,68% 2,9900 2,9900 2,8650 289.479 846.044,55
22/5/2025 2,9800 -0,17% 2,9900 2,9950 2,9700 116.019 346.540,17
21/5/2025 2,9850 -1,16% 3,0450 3,0450 2,9700 150.518 450.606,31
20/5/2025 3,0200 1,34% 2,9550 3,0450 2,9550 204.727 616.565,45
19/5/2025 2,9800 0,17% 3,0000 3,0000 2,9550 223.908 666.551,30
16/5/2025 2,9750 -0,67% 2,9750 3,0050 2,9650 118.398 353.205,78
15/5/2025 2,9950 0,17% 2,9900 3,0000 2,9450 119.571 355.495,89
14/5/2025 2,9900 -0,17% 3,0250 3,0300 2,9800 300.071 899.869,65
13/5/2025 2,9950 1,53% 2,9700 3,0000 2,9600 317.662 946.460,79
12/5/2025 2,9500 -0,34% 2,9800 3,0050 2,9500 327.770 974.704,79
09/5/2025 2,9600 -0,84% 2,9900 2,9950 2,9500 154.924 460.046,63
08/5/2025 2,9850 -0,50% 3,0150 3,0200 2,9400 148.527 441.565,23
07/5/2025 3,0000 3,45% 2,9350 3,0200 2,9300 543.309 1.623.135,76
06/5/2025 2,9000 -1,36% 2,9400 2,9500 2,8750 350.838 1.012.920,87
05/5/2025 2,9400 2,08% 2,9200 2,9550 2,9050 235.094 688.426,97
02/5/2025 2,8800 0,00% 2,8900 2,9400 2,8400 440.743 1.261.162,80
30/4/2025 2,8800 -2,70% 2,9650 3,0300 2,8400 518.925 1.511.728,34
29/4/2025 2,9600 2,07% 2,9450 2,9650 2,9050 202.456 596.431,42
28/4/2025 2,9000 2,47% 2,8700 2,9400 2,8650 244.559 710.239,06
25/4/2025 2,8300 1,07% 2,8000 2,8700 2,7850 241.029 681.665,12
24/4/2025 2,8000 -0,36% 2,7700 2,8500 2,7700 87.433 246.266,21
23/4/2025 2,8100 1,81% 2,7700 2,8250 2,7650 214.487 600.426,93
22/4/2025 2,7600 2,22% 2,7000 2,7600 2,6900 172.900 469.828,90
17/4/2025 2,7000 -2,53% 2,7350 2,7400 2,7000 125.635 340.704,97
16/4/2025 2,7700 -1,42% 2,7500 2,7950 2,7500 146.205 404.590,38
15/4/2025 2,8100 0,90% 2,7700 2,8100 2,7450 212.752 591.216,91
14/4/2025 2,7850 1,46% 2,7450 2,7950 2,7300 194.616 539.511,73
11/4/2025 2,7450 -1,44% 2,7350 2,7750 2,7000 468.509 1.282.812,78
10/4/2025 2,7850 1,83% 2,9400 2,9400 2,7550 410.340 1.160.988,40
09/4/2025 2,7350 -2,15% 2,6900 2,7350 2,6350 354.751 954.029,33
08/4/2025 2,7950 6,07% 2,7000 2,8000 2,6650 536.185 1.471.631,14
07/4/2025 2,6350 -8,19% 2,6450 2,7300 2,5500 1.094.275 2.908.126,39
04/4/2025 2,8700 -7,42% 3,0200 3,0800 2,8250 1.144.502 3.312.568,49
03/4/2025 3,1000 -0,32% 3,0700 3,1900 3,0300 651.219 2.026.761,36
02/4/2025 3,1100 2,47% 3,0350 3,1200 3,0050 776.332 2.379.459,95
01/4/2025 3,0350 4,30% 2,9100 3,0400 2,9100 417.888 1.240.740,64
31/3/2025 2,9100 -2,35% 2,9500 2,9800 2,8800 406.747 1.184.811,15
28/3/2025 2,9800 5,11% 2,8350 2,9800 2,8250 698.661 2.047.927,71
27/3/2025 2,8350 1,25% 2,7800 2,8350 2,7800 391.414 1.103.580,45
26/3/2025 2,8000 1,08% 2,7700 2,8050 2,7300 393.705 1.098.496,26
24/3/2025 2,7700 2,97% 2,7000 2,7700 2,6700 188.031 515.441,31
21/3/2025 2,6900 -1,10% 2,7350 2,7350 2,6550 653.828 1.760.020,42
20/3/2025 2,7200 -1,09% 2,7500 2,7500 2,7050 154.044 419.646,47
19/3/2025 2,7500 0,00% 2,7600 2,7600 2,6900 242.280 659.429,11
18/3/2025 2,7500 1,66% 2,7250 2,7500 2,7100 338.555 926.202,42
17/3/2025 2,7050 0,00% 2,7000 2,7200 2,6800 309.761 837.550,86
14/3/2025 2,7050 4,04% 2,6000 2,7250 2,6000 546.277 1.465.295,79
13/3/2025 2,6000 -2,26% 2,6600 2,6600 2,5650 484.738 1.263.392,64
12/3/2025 2,6600 0,76% 2,6400 2,6700 2,6350 326.477 866.488,73
11/3/2025 2,6400 0,76% 2,5950 2,6600 2,5850 267.058 699.023,84
10/3/2025 2,6200 -1,13% 2,6500 2,6500 2,5800 285.291 743.555,44
07/3/2025 2,6500 0,76% 2,6050 2,6500 2,5150 1.770.109 4.569.770,96
06/3/2025 2,6300 -4,88% 2,7700 2,7950 2,6150 842.776 2.255.462,93
05/3/2025 2,7650 -0,18% 2,7700 2,8000 2,7500 408.879 1.134.915,50
04/3/2025 2,7700 -1,77% 2,8200 2,8300 2,7500 567.218 1.585.956,74
28/2/2025 2,8200 0,00% 2,8200 2,8250 2,7750 320.441 901.636,25
27/2/2025 2,8200 0,18% 2,8150 2,8250 2,7400 244.599 681.123,62
26/2/2025 2,8150 0,72% 2,7950 2,8250 2,7750 282.753 792.432,66
25/2/2025 2,7950 -1,06% 2,8200 2,8200 2,7750 376.538 1.051.860,22
24/2/2025 2,8250 0,36% 2,8000 2,8350 2,7800 388.033 1.089.862,77
21/2/2025 2,8150 -0,18% 2,8300 2,8300 2,7650 306.435 856.454,95
20/2/2025 2,8200 1,08% 2,7900 2,8200 2,7700 232.671 651.463,61
19/2/2025 2,7900 -2,45% 2,8600 2,8750 2,7900 174.082 493.207,21
18/2/2025 2,8600 0,00% 2,8600 2,8600 2,8000 217.218 616.501,66
17/2/2025 2,8600 0,35% 2,8600 2,8850 2,8450 339.038 970.843,44
14/2/2025 2,8500 2,15% 2,7650 2,8500 2,7650 515.994 1.461.314,40
13/2/2025 2,7900 -0,18% 2,8000 2,8250 2,7800 223.962 627.338,41
12/2/2025 2,7950 0,00% 2,8000 2,8150 2,7850 212.629 595.095,85
11/2/2025 2,7950 0,54% 2,7800 2,8150 2,7600 196.686 550.153,68
10/2/2025 2,7800 0,36% 2,7700 2,8000 2,7400 188.933 525.161,82
07/2/2025 2,7700 -1,77% 2,8350 2,8350 2,7700 303.380 848.066,90
06/2/2025 2,8200 3,49% 2,7150 2,8400 2,7150 524.123 1.461.088,74
05/2/2025 2,7250 1,68% 2,6500 2,7400 2,6500 456.200 1.236.746,11
04/2/2025 2,6800 2,49% 2,6250 2,6800 2,6250 456.403 1.209.546,22
03/2/2025 2,6150 -2,43% 2,6200 2,6450 2,5700 2.235.120 5.820.852,32
31/1/2025 2,6800 0,37% 2,6800 2,7250 2,6750 674.755 1.819.090,59
30/1/2025 2,6700 0,38% 2,6500 2,7000 2,6200 454.410 1.209.221,33
29/1/2025 2,6600 -1,48% 2,7000 2,7200 2,6450 310.280 829.029,78
28/1/2025 2,7000 1,50% 2,6600 2,7250 2,6050 890.771 2.373.511,75
27/1/2025 2,6600 -0,93% 2,6850 2,6900 2,6500 326.247 870.089,75
24/1/2025 2,6850 -0,92% 2,7150 2,7300 2,6800 333.070 898.859,43
23/1/2025 2,7100 -1,81% 2,7600 2,7650 2,7100 184.423 503.494,87
22/1/2025 2,7600 0,73% 2,7500 2,7700 2,7350 240.058 661.528,39
21/1/2025 2,7400 0,37% 2,7150 2,7600 2,7150 390.013 1.065.590,10
20/1/2025 2,7300 0,92% 2,7050 2,7500 2,6900 325.232 885.975,54
17/1/2025 2,7050 -3,74% 2,7750 2,8100 2,7050 556.163 1.522.913,83
16/1/2025 2,8100 -0,71% 2,8300 2,8300 2,7750 214.813 601.060,78
15/1/2025 2,8300 2,54% 2,7700 2,8300 2,7050 556.969 1.544.763,32
14/1/2025 2,7600 1,28% 2,7100 2,7800 2,7000 672.039 1.839.582,73
13/1/2025 2,7250 -1,62% 2,7500 2,7550 2,7000 323.167 879.009,97
10/1/2025 2,7700 -1,07% 2,8150 2,8200 2,7500 472.607 1.321.026,75
09/1/2025 2,8000 3,51% 2,7050 2,8000 2,6850 626.724 1.724.681,62
08/1/2025 2,7050 0,37% 2,6800 2,7300 2,6600 258.282 697.242,61
07/1/2025 2,6950 0,56% 2,6700 2,7100 2,6500 530.344 1.419.398,63
03/1/2025 2,6800 0,37% 2,6800 2,6900 2,6500 374.465 999.977,87
02/1/2025 2,6700 3,69% 2,5900 2,6700 2,5500 243.395 637.251,30
31/12/2024 2,5750 -0,19% 2,6000 2,6000 2,5700 192.792 497.762,29
30/12/2024 2,5800 -1,53% 2,6200 2,6200 2,5750 172.077 445.353,75
27/12/2024 2,6200 1,16% 2,5900 2,6200 2,5700 174.735 454.642,73
24/12/2024 2,5900 0,00% 2,5900 2,6300 2,5650 406.302 1.053.810,03
23/12/2024 2,5900 -0,38% 2,5900 2,6300 2,5650 406.302 1.053.810,03
20/12/2024 2,6000 0,00% 2,6000 2,6000 2,5550 332.578 861.076,31
19/12/2024 2,6000 0,78% 2,5500 2,6100 2,5300 924.239 2.397.406,53
18/12/2024 2,5800 2,38% 2,5200 2,5800 2,5200 799.200 2.038.865,74
17/12/2024 2,5200 0,20% 2,5150 2,5350 2,5050 519.344 1.309.361,38
16/12/2024 2,5150 1,82% 2,4900 2,5200 2,4700 1.102.814 2.754.296,80
13/12/2024 2,4700 1,02% 2,4600 2,4800 2,4350 630.105 1.551.630,09
12/12/2024 2,4450 0,62% 2,4200 2,4700 2,4200 113.955 278.512,19
11/12/2024 2,4300 0,62% 2,4150 2,4400 2,4100 97.662 236.814,06
10/12/2024 2,4150 -0,41% 2,4300 2,4500 2,4100 336.520 815.564,76
09/12/2024 2,4250 -0,82% 2,4450 2,4600 2,4250 192.548 469.053,68
06/12/2024 2,4450 -1,41% 2,4950 2,4950 2,4250 187.312 459.778,04
05/12/2024 2,4800 0,00% 2,4900 2,5150 2,4700 595.385 1.483.674,25
04/12/2024 2,4800 1,02% 2,4600 2,5100 2,4500 743.341 1.839.979,05
03/12/2024 2,4550 3,15% 2,3700 2,4600 2,3700 786.054 1.905.811,39
02/12/2024 2,3800 0,63% 2,3650 2,3900 2,3600 164.692 391.880,53
29/11/2024 2,3650 -0,42% 2,3750 2,3850 2,3650 58.340 138.421,44
28/11/2024 2,3750 -0,21% 2,3800 2,3800 2,3600 68.717 162.879,04
27/11/2024 2,3800 -0,63% 2,3750 2,3900 2,3600 145.687 345.521,80
26/11/2024 2,3950 1,05% 2,3350 2,4000 2,3350 285.492 681.244,37
25/11/2024 2,3700 1,07% 2,3600 2,3750 2,3200 342.272 807.854,06
22/11/2024 2,3450 -0,21% 2,3450 2,3650 2,3200 131.722 307.835,39
21/11/2024 2,3500 0,43% 2,3300 2,3750 2,3250 144.262 338.856,43
20/11/2024 2,3400 0,43% 2,3400 2,3400 2,3200 69.357 161.890,09
19/11/2024 2,3300 -0,64% 2,3450 2,3600 2,3000 317.055 735.846,72
18/11/2024 2,3450 -1,68% 2,3550 2,3650 2,3200 137.296 320.720,32
15/11/2024 2,3850 -0,63% 2,4000 2,4000 2,3550 100.564 238.647,08
14/11/2024 2,4000 1,27% 2,3500 2,4000 2,3500 139.153 330.401,32
13/11/2024 2,3700 -0,42% 2,3800 2,3800 2,3500 66.994 158.483,65
12/11/2024 2,3800 -0,21% 2,3700 2,3800 2,3500 124.609 294.853,84
11/11/2024 2,3850 2,36% 2,3200 2,3900 2,3150 432.459 1.023.732,71
08/11/2024 2,3300 -0,43% 2,3250 2,3500 2,3200 124.793 290.364,96
07/11/2024 2,3400 0,43% 2,3500 2,3500 2,3150 110.281 257.074,60
06/11/2024 2,3300 0,00% 2,3300 2,3700 2,3200 255.904 597.155,11
05/11/2024 2,3300 -1,27% 2,3600 2,3650 2,3200 296.155 693.398,30
04/11/2024 2,3600 -0,42% 2,3450 2,3700 2,3300 88.254 207.282,51
01/11/2024 2,3700 0,00% 2,3350 2,3850 2,3300 128.998 305.201,00
31/10/2024 2,3700 2,60% 2,3200 2,3850 2,3050 383.989 900.236,63
30/10/2024 2,3100 -2,74% 2,3750 2,3750 2,2900 362.658 839.666,21
29/10/2024 2,3750 0,42% 2,3800 2,3900 2,3550 156.709 371.488,23
25/10/2024 2,3650 1,07% 2,3500 2,3650 2,2900 442.405 1.031.264,21
24/10/2024 2,3400 -0,43% 2,3500 2,3750 2,3300 174.620 410.442,40
23/10/2024 2,3500 -1,88% 2,4000 2,4150 2,3400 451.704 1.069.627,39
22/10/2024 2,3950 -1,84% 2,4250 2,4500 2,3650 331.775 795.915,44
21/10/2024 2,4400 1,04% 2,4100 2,4400 2,3950 294.930 711.938,62
18/10/2024 2,4150 -0,62% 2,4250 2,4700 2,3900 377.200 913.730,61
17/10/2024 2,4300 0,00% 2,4350 2,4400 2,4150 404.374 982.026,01
16/10/2024 2,4300 0,00% 2,3750 2,4450 2,3750 781.708 1.899.117,84
15/10/2024 2,4300 1,67% 2,3750 2,4450 2,3750 781.708 537.704,79
14/10/2024 2,3900 0,42% 2,3650 2,3900 2,3500 86.954 206.608,36
11/10/2024 2,3800 0,00% 2,3700 2,4050 2,3550 397.738 944.880,26
10/10/2024 2,3800 0,00% 2,3900 2,3950 2,3600 196.990 468.229,87
09/10/2024 2,3800 0,00% 2,3700 2,4150 2,3650 280.418 671.627,44
08/10/2024 2,3800 0,85% 2,3600 2,3800 2,3250 340.702 801.186,99
07/10/2024 2,3600 -0,42% 2,3850 2,3900 2,3300 204.271 481.582,08
04/10/2024 2,3700 0,85% 2,3450 2,3900 2,3400 405.891 959.636,68
03/10/2024 2,3500 0,00% 2,3600 2,3750 2,3350 320.077 753.232,74