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

Ανυποχώρητο το Βέλγιο για τα ρωσικά assets - Αυξάνονται οι φωνές υπέρ "άλλων επιλογών" για τη χρηματοδότηση της Ουκρανίας

BofA: Ρεκόρ αισιοδοξίας των funds για τις ευρωπαϊκές μετοχές

Barclays: Γιατί τα ελληνικά ομόλογα θα ξεχωρίσουν το 2026 - Λίγες και καλές οι ευκαιρίες στην αγορά της Ευρωζώνης το νέο έτος

Χρηματιστήριο: Συγκρατημένη υποχώρηση με ενδείξεις profit taking

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

VIOHALCO SA/NV (ΒΙΟ)

11,9600€

0,2000 (1,70 %)
  • Άνοιγμα 11,7400
  • Υψηλό 12,0200
  • Χαμηλό 11,7000
  • Όγκος 56.592
  • Τζίρος 674.841 €
  • Πράξεις 173
  • Αγοραστές 11,9400 x 500
  • Πωλητές 11,9600 x 581
  • Κεφαλαιοποίηση 3.099.909.542 €
  • Υψηλό Εβδ. 11,7800
  • Υψηλό Μήνα 11,7800
  • Υψηλό 52 εβδ. 11,7800
  • Χαμηλό Εβδ. 11,3200
  • Χαμηλό Μήνα 9,8000
  • Χαμηλό 52 εβδ. 4,7100
  • Αρ. Μετοχών 259.189.761

Ιστορικά κλεισίματα μετοχής βιο

/finance/exporthistorycloses?symbol=%CE%B2%CE%B9%CE%BF&key=-1665979967
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 11,7600 -0,17% 11,7800 11,9600 11,6000 108.856 1.282.585,72
12/12/2025 11,7800 4,06% 11,3200 11,8000 11,3200 249.643 2.896.011,70
11/12/2025 11,3200 -1,22% 11,4600 11,4600 11,3000 149.703 1.700.000,62
10/12/2025 11,4600 1,96% 11,2400 11,4600 11,1200 192.827 2.176.389,78
09/12/2025 11,2400 0,18% 11,1400 11,2800 11,0600 196.342 2.192.290,76
08/12/2025 11,2200 3,13% 10,8200 11,2400 10,8200 207.751 2.314.655,42
05/12/2025 10,8800 0,55% 10,8600 10,8800 10,7000 147.518 1.592.917,32
04/12/2025 10,8200 0,56% 10,7600 10,8800 10,6200 224.408 2.420.340,06
03/12/2025 10,7600 2,87% 10,4600 10,8800 10,4200 342.304 3.684.628,66
02/12/2025 10,4600 5,66% 9,8800 10,4600 9,8700 218.036 2.224.677,19
01/12/2025 9,9000 0,00% 9,9400 9,9400 9,7900 82.780 814.335,70
28/11/2025 9,9000 1,02% 9,8000 9,9200 9,7600 108.547 1.066.284,23
27/11/2025 9,8000 -1,51% 9,9500 9,9500 9,7600 137.844 1.357.087,50
26/11/2025 9,9500 -1,49% 10,1800 10,2000 9,7000 171.914 1.717.464,71
25/11/2025 10,1000 -2,88% 10,4000 10,4000 10,0400 203.675 2.071.207,08
24/11/2025 10,4000 1,56% 10,2200 10,4000 10,1200 1.388.680 14.419.222,78
21/11/2025 10,2400 1,59% 9,8900 10,2800 9,8900 289.828 2.943.877,88
20/11/2025 10,0800 1,00% 9,9800 10,1400 9,9800 225.413 2.271.104,98
19/11/2025 9,9800 0,81% 9,8200 10,1800 9,8200 363.752 3.643.732,16
18/11/2025 9,9000 -1,79% 10,0800 10,0800 9,7400 223.554 2.202.024,90
17/11/2025 10,0800 2,34% 9,9300 10,0800 9,7900 238.121 2.379.288,74
14/11/2025 9,8500 1,13% 9,7400 9,9600 9,6300 258.532 2.539.209,62
13/11/2025 9,7400 -0,51% 9,8600 10,0400 9,7200 349.124 3.452.216,06
12/11/2025 9,7900 3,05% 9,5100 9,8000 9,4700 239.398 2.310.947,80
11/11/2025 9,5000 0,11% 9,4100 9,6000 9,3900 166.304 1.572.580,52
10/11/2025 9,4900 3,26% 9,2900 9,4900 9,1900 268.205 2.520.882,47
07/11/2025 9,1900 -1,08% 9,3400 9,3400 9,0100 155.288 1.417.032,37
06/11/2025 9,2900 5,09% 8,9300 9,2900 8,9200 465.446 4.251.435,43
05/11/2025 8,8400 0,45% 8,7000 8,8600 8,6500 196.245 1.710.916,40
04/11/2025 8,8000 0,46% 8,7000 8,8000 8,5000 269.786 2.313.510,63
03/11/2025 8,7600 3,18% 8,4600 8,7600 8,4600 194.376 1.690.190,06
31/10/2025 8,4900 1,07% 8,3200 8,4900 8,2200 156.634 1.305.814,66
30/10/2025 8,4000 1,33% 8,2900 8,4300 8,1100 166.530 1.381.619,16
29/10/2025 8,2900 1,34% 8,2500 8,3100 8,2400 97.216 804.644,75
27/10/2025 8,1800 0,25% 8,2800 8,2800 8,0600 92.561 751.551,25
24/10/2025 8,1600 -0,97% 8,2400 8,3000 8,0700 194.971 1.596.817,83
23/10/2025 8,2400 1,85% 8,0600 8,2400 8,0000 151.311 1.228.762,27
22/10/2025 8,0900 -0,12% 8,1000 8,1200 7,9800 126.541 1.017.815,05
21/10/2025 8,1000 4,65% 7,7000 8,1000 7,7000 229.365 1.826.583,42
20/10/2025 7,7400 1,31% 7,7500 7,8400 7,6100 143.092 1.103.409,86
17/10/2025 7,6400 -1,93% 7,5400 7,7100 7,3200 250.458 1.882.393,65
16/10/2025 7,7900 -1,27% 7,8900 7,8900 7,5600 188.185 1.451.821,47
15/10/2025 7,8900 -0,63% 7,8900 8,0000 7,7800 138.176 1.090.671,59
14/10/2025 7,9400 -0,63% 7,9200 7,9900 7,8200 191.878 1.517.643,13
13/10/2025 7,9900 -1,96% 8,1500 8,3000 7,9600 175.989 1.430.803,91
10/10/2025 8,1500 1,12% 8,1000 8,1500 8,0000 149.288 1.207.956,26
09/10/2025 8,0600 -0,49% 8,1000 8,2300 8,0100 196.856 1.605.557,18
08/10/2025 8,1000 1,25% 8,0300 8,3000 7,9500 446.207 3.651.254,02
07/10/2025 8,0000 0,38% 7,9900 8,0600 7,8500 213.980 1.700.173,72
06/10/2025 7,9700 2,18% 7,7200 7,9900 7,7200 189.409 1.493.425,53
03/10/2025 7,8000 1,43% 7,6400 7,8400 7,6400 191.786 1.492.708,88
02/10/2025 7,6900 3,36% 7,4200 7,6900 7,4200 216.192 1.641.866,11
01/10/2025 7,4400 -0,13% 7,5000 7,5000 7,3300 188.704 1.400.175,33
30/9/2025 7,4500 -1,32% 7,5500 7,5500 7,4000 223.710 1.668.793,08
29/9/2025 7,5500 1,48% 7,3600 7,5800 7,3600 357.213 2.681.360,72
26/9/2025 7,4400 2,34% 7,2100 7,4600 7,1900 258.648 1.895.177,10
25/9/2025 7,2700 0,28% 7,2500 7,2700 7,1700 247.467 1.790.534,46
24/9/2025 7,2500 0,83% 7,1900 7,2500 7,1400 234.682 1.692.299,29
23/9/2025 7,1900 0,56% 7,1600 7,2000 7,0900 304.589 2.178.443,19
22/9/2025 7,1500 0,42% 7,1200 7,1600 7,0400 256.719 1.826.923,00
19/9/2025 7,1200 2,30% 7,0300 7,1800 6,9600 604.330 4.287.135,10
18/9/2025 6,9600 0,87% 7,0000 7,0600 6,9400 379.638 2.657.745,55
17/9/2025 6,9000 0,29% 6,8800 6,9500 6,6900 260.708 1.774.505,70
16/9/2025 6,8800 0,29% 6,8800 6,9800 6,7800 235.460 1.628.820,35
15/9/2025 6,8600 1,33% 6,7800 6,8900 6,7800 376.180 2.575.831,07
12/9/2025 6,7700 2,58% 6,6500 6,7700 6,6100 388.246 2.603.015,03
11/9/2025 6,6000 3,45% 6,4000 6,6000 6,4000 251.523 1.642.080,96
10/9/2025 6,3800 -0,16% 6,3900 6,4700 6,3000 99.954 636.337,00
09/9/2025 6,3900 0,95% 6,3300 6,4500 6,3000 96.286 614.458,40
08/9/2025 6,3300 -0,16% 6,3400 6,3900 6,2800 105.023 664.417,58
05/9/2025 6,3400 -0,78% 6,4400 6,4400 6,2800 101.112 642.156,84
04/9/2025 6,3900 -1,39% 6,4400 6,4800 6,3800 119.855 772.288,07
03/9/2025 6,4800 1,57% 6,3300 6,4800 6,2600 145.193 927.954,42
02/9/2025 6,3800 -3,33% 6,5300 6,5600 6,2700 282.411 1.804.974,70
01/9/2025 6,6000 1,23% 6,4800 6,6500 6,4400 197.579 1.301.673,59
29/8/2025 6,5200 -0,15% 6,5400 6,5400 6,4100 105.027 679.329,09
28/8/2025 6,5300 -1,06% 6,6200 6,6500 6,4000 231.809 1.502.596,40
27/8/2025 6,6000 -0,90% 6,6600 6,7200 6,5800 99.480 659.420,95
26/8/2025 6,6600 -1,33% 6,7400 6,7500 6,5400 150.919 998.779,21
25/8/2025 6,7500 1,50% 6,6700 6,8000 6,5800 148.161 999.284,78
22/8/2025 6,6500 1,68% 6,5100 6,7000 6,5100 118.723 784.225,79
21/8/2025 6,5400 0,15% 6,5000 6,5900 6,5000 109.227 715.680,91
20/8/2025 6,5300 -1,06% 6,6000 6,6000 6,4600 91.750 600.039,30
19/8/2025 6,6000 1,85% 6,5500 6,6300 6,4400 120.023 785.485,89
18/8/2025 6,4800 -2,41% 6,6700 6,6700 6,4800 138.940 908.882,35
14/8/2025 6,6400 -1,92% 6,7900 6,8000 6,6400 181.692 1.219.680,79
13/8/2025 6,7700 4,64% 6,5200 6,8000 6,5100 317.077 2.122.547,39
12/8/2025 6,4700 0,31% 6,4300 6,6000 6,4300 268.122 1.747.164,66
11/8/2025 6,4500 3,37% 6,2400 6,4600 6,2400 238.567 1.526.669,15
08/8/2025 6,2400 -0,48% 6,2800 6,3000 6,2400 99.178 620.985,23
07/8/2025 6,2700 0,80% 6,2500 6,3400 6,1900 216.749 1.363.255,81
06/8/2025 6,2200 0,97% 6,1600 6,2500 6,1600 105.345 654.810,18
05/8/2025 6,1600 1,65% 6,0500 6,2400 6,0500 110.311 682.535,46
04/8/2025 6,0600 1,68% 5,9500 6,0900 5,9400 81.358 491.163,74
01/8/2025 5,9600 -1,81% 6,0600 6,0600 5,9600 144.946 871.210,52
31/7/2025 6,0700 -1,46% 6,0600 6,1500 6,0600 151.147 922.414,11
30/7/2025 6,1600 0,49% 6,1300 6,1900 6,1300 134.842 831.474,15
29/7/2025 6,1300 0,66% 6,1200 6,1600 6,0800 130.044 797.316,49
28/7/2025 6,0900 -4,09% 6,4000 6,4000 6,0400 180.328 1.120.141,38
25/7/2025 6,3500 0,79% 6,3000 6,4000 6,2700 118.811 753.371,09
24/7/2025 6,3000 -0,16% 6,3100 6,4200 6,3000 106.110 674.391,22
23/7/2025 6,3100 0,96% 6,3200 6,4400 6,3100 132.081 841.723,25
22/7/2025 6,2500 0,16% 6,2400 6,3400 6,2300 183.173 1.157.973,98
21/7/2025 6,2400 -1,42% 6,3300 6,3500 6,2300 116.262 730.751,28
18/7/2025 6,3300 -1,40% 6,4500 6,5000 6,3300 116.791 747.609,21
17/7/2025 6,4200 1,90% 6,3700 6,4800 6,3300 187.466 1.198.737,30
16/7/2025 6,3000 -1,87% 6,4200 6,5500 6,3000 219.714 1.413.625,98
15/7/2025 6,4200 2,23% 6,3400 6,4400 6,2600 128.657 821.632,40
14/7/2025 6,2800 -2,64% 6,3200 6,3700 6,2400 459.820 2.892.123,75
11/7/2025 6,4500 -1,83% 6,5800 6,6000 6,3600 130.274 844.677,89
10/7/2025 6,5700 2,50% 6,4100 6,6800 6,4100 721.100 4.718.955,89
09/7/2025 6,4100 1,42% 6,2800 6,4100 6,2800 782.285 4.969.520,61
08/7/2025 6,3200 0,96% 6,2500 6,3200 6,2100 247.761 1.551.750,60
07/7/2025 6,2600 0,48% 6,2300 6,3400 6,1900 223.450 1.399.098,46
04/7/2025 6,2300 0,00% 6,2000 6,2300 6,1300 412.836 2.455.704,38
03/7/2025 6,2300 1,96% 6,1500 6,2500 6,1000 572.745 3.543.205,66
02/7/2025 6,1100 6,26% 5,8300 6,1500 5,8000 831.529 4.963.393,14
01/7/2025 5,7500 1,59% 5,6600 5,7700 5,6600 327.996 1.871.779,33
30/6/2025 5,6600 -0,35% 5,6800 5,7800 5,6500 349.683 2.003.282,81
27/6/2025 5,6800 0,00% 5,7000 5,7800 5,6600 122.776 703.078,60
26/6/2025 5,6800 2,90% 5,5200 5,7000 5,5000 203.530 1.150.680,27
25/6/2025 5,5200 -0,72% 5,6200 5,6500 5,5000 144.674 802.987,42
24/6/2025 5,5600 2,21% 5,5100 5,6300 5,4800 197.687 1.097.711,98
23/6/2025 5,4400 0,55% 5,3500 5,4900 5,3500 125.995 684.230,00
20/6/2025 5,4100 1,31% 5,3400 5,4400 5,3400 145.523 784.063,00
19/6/2025 5,3400 -3,09% 5,5000 5,5200 5,3400 171.397 928.110,16
18/6/2025 5,5100 -2,48% 5,6500 5,6800 5,4700 124.542 693.349,69
17/6/2025 5,6500 -0,70% 5,6500 5,6900 5,5900 98.918 556.885,78
16/6/2025 5,6900 0,71% 5,6500 5,7800 5,5900 145.528 832.964,12
13/6/2025 5,6500 -0,53% 5,6000 5,6600 5,5700 165.925 932.344,84
12/6/2025 5,6800 -0,35% 5,7100 5,7400 5,6400 121.749 690.485,01
11/6/2025 5,7000 1,06% 5,6600 5,7700 5,6400 184.328 1.054.432,98
10/6/2025 5,6400 0,00% 5,6100 5,6500 5,6000 112.798 635.179,43
06/6/2025 5,6400 0,00% 5,6500 5,6600 5,6200 86.601 488.622,93
05/6/2025 5,6400 0,71% 5,6100 5,6800 5,5800 73.445 413.551,82
04/6/2025 5,6000 0,54% 5,6100 5,6500 5,5500 115.000 645.304,11
03/6/2025 5,5700 -0,54% 5,5700 5,6500 5,5700 141.682 794.035,00
02/6/2025 5,6000 -2,44% 5,7000 5,8000 5,6000 122.864 694.183,91
30/5/2025 5,7400 -1,20% 5,8500 5,8500 5,7300 96.684 559.898,20
29/5/2025 5,8100 0,69% 5,7700 5,9000 5,7500 157.686 922.277,39
28/5/2025 5,7700 -1,20% 5,7800 5,8700 5,7700 162.557 945.947,68
27/5/2025 5,8400 1,21% 5,7600 5,8500 5,7600 108.099 629.349,06
26/5/2025 5,7700 3,96% 5,6700 5,7700 5,6400 149.280 852.142,27
23/5/2025 5,5500 -3,48% 5,7500 5,8200 5,5100 199.267 1.131.085,41
22/5/2025 5,7500 -0,86% 5,8200 5,8800 5,7500 165.518 966.937,46
21/5/2025 5,8000 0,17% 5,7500 5,8000 5,7000 107.956 620.222,32
20/5/2025 5,7900 -0,17% 5,8100 5,8300 5,7500 113.526 657.232,53
19/5/2025 5,8000 -1,19% 5,8700 5,8700 5,7600 87.200 505.710,84
16/5/2025 5,8700 0,69% 5,8700 5,9000 5,8300 89.746 526.649,76
15/5/2025 5,8300 -0,17% 5,8200 5,9100 5,8200 126.516 742.523,87
14/5/2025 5,8400 2,10% 5,7200 5,8600 5,7200 132.549 770.634,86
13/5/2025 5,7200 0,35% 5,7300 5,8000 5,6700 150.878 867.996,13
12/5/2025 5,7000 1,79% 5,6500 5,7800 5,6500 159.624 913.989,43
09/5/2025 5,6000 2,56% 5,4900 5,6500 5,4800 112.902 632.005,27
08/5/2025 5,4600 -0,18% 5,4900 5,4900 5,4300 88.827 484.995,46
07/5/2025 5,4700 -0,18% 5,4200 5,4900 5,4200 75.184 411.002,74
06/5/2025 5,4800 -0,72% 5,5200 5,5400 5,4100 87.113 476.335,76
05/5/2025 5,5200 -0,36% 5,5400 5,5800 5,4900 79.719 441.143,73
02/5/2025 5,5400 1,65% 5,5000 5,6000 5,4800 101.496 561.485,82
30/4/2025 5,4500 -2,85% 5,6100 5,6100 5,4500 91.279 503.641,09
29/4/2025 5,6100 0,36% 5,5700 5,6200 5,5200 80.785 451.216,52
28/4/2025 5,5900 0,72% 5,5900 5,6100 5,4900 104.300 579.553,38
25/4/2025 5,5500 0,54% 5,5500 5,5900 5,5500 81.225 452.423,77
24/4/2025 5,5200 -0,36% 5,5100 5,5900 5,5000 102.228 566.694,94
23/4/2025 5,5400 3,17% 5,4300 5,5400 5,4000 132.654 729.029,60
22/4/2025 5,3700 1,32% 5,3000 5,3900 5,3000 84.327 452.387,47
17/4/2025 5,3000 -1,30% 5,4300 5,4300 5,2500 95.457 507.568,27
16/4/2025 5,3700 -0,37% 5,3500 5,4500 5,2800 139.042 747.578,01
15/4/2025 5,3900 5,07% 5,1300 5,3900 5,1300 247.418 1.300.071,59
14/4/2025 5,1300 2,60% 5,0000 5,1600 5,0000 121.202 620.222,43
11/4/2025 5,0000 0,81% 5,0000 5,0400 4,8150 134.435 662.586,86
10/4/2025 4,9600 5,31% 5,2100 5,2100 4,9500 198.860 1.013.301,82
09/4/2025 4,7100 -6,18% 5,0200 5,0200 4,6700 281.371 1.339.179,53
08/4/2025 5,0200 4,37% 4,8100 5,1300 4,8100 176.478 884.224,45
07/4/2025 4,8100 -10,43% 4,7700 5,0800 4,7700 300.914 1.486.428,02
04/4/2025 5,3700 -5,62% 5,6200 5,6800 5,3200 302.195 1.648.426,30
03/4/2025 5,6900 -1,90% 5,7200 5,8200 5,6800 147.521 846.696,63
02/4/2025 5,8000 -1,36% 5,8700 5,9200 5,8000 172.351 1.003.843,35
01/4/2025 5,8800 -0,17% 5,9300 5,9900 5,8800 114.343 678.180,86
31/3/2025 5,8900 -4,38% 6,1600 6,1600 5,8900 188.535 1.124.445,84
28/3/2025 6,1600 1,48% 6,0800 6,2400 6,0400 207.680 1.281.757,84
27/3/2025 6,0700 -1,30% 6,1500 6,1500 6,0400 104.579 636.980,32
26/3/2025 6,1500 0,00% 6,1500 6,2000 6,1300 225.649 1.392.606,69
24/3/2025 6,1500 0,33% 6,1300 6,2000 6,0900 241.283 1.484.608,49
21/3/2025 6,1300 -0,16% 6,1600 6,1600 6,0400 202.698 1.233.113,58
20/3/2025 6,1400 -0,65% 6,2000 6,2000 6,0700 218.226 1.336.279,74
19/3/2025 6,1800 2,49% 6,0500 6,2100 6,0500 388.974 2.395.531,60
18/3/2025 6,0300 2,20% 5,9500 6,0500 5,9100 281.954 1.693.528,21
17/3/2025 5,9000 2,61% 5,7900 5,9700 5,7500 191.520 1.129.996,06
14/3/2025 5,7500 1,23% 5,6900 5,7600 5,6900 111.210 637.079,77
13/3/2025 5,6800 -1,73% 5,7800 5,7900 5,6600 142.152 812.997,49
12/3/2025 5,7800 3,21% 5,6700 5,7800 5,6700 148.482 852.977,69
11/3/2025 5,6000 -1,41% 5,6800 5,7400 5,6000 100.838 571.011,63
10/3/2025 5,6800 -1,05% 5,7400 5,7700 5,6700 125.510 716.682,56
07/3/2025 5,7400 0,00% 5,7400 5,8000 5,6700 108.647 623.995,24
06/3/2025 5,7400 -0,86% 5,7900 5,8700 5,7200 141.081 816.515,33
05/3/2025 5,7900 3,76% 5,6500 5,7900 5,6500 155.699 892.776,80
04/3/2025 5,5800 -1,76% 5,6800 5,7500 5,5500 140.063 791.341,00
28/2/2025 5,6800 1,79% 5,5200 5,6800 5,4900 83.212 463.215,51
27/2/2025 5,5800 -0,53% 5,6000 5,6000 5,5200 96.005 533.128,87
26/2/2025 5,6100 -0,71% 5,6800 5,7300 5,6100 86.954 492.618,71
25/2/2025 5,6500 -1,91% 5,7500 5,7900 5,6500 147.203 838.050,94
24/2/2025 5,7600 -1,20% 5,8300 5,8400 5,7500 159.655 925.725,61
21/2/2025 5,8300 -0,17% 5,8300 5,8900 5,8300 146.211 857.130,20
20/2/2025 5,8400 0,52% 5,8100 5,8700 5,7900 104.149 607.605,44
19/2/2025 5,8100 -0,68% 5,8700 5,9200 5,7800 134.675 788.772,60
18/2/2025 5,8500 -0,85% 5,9000 5,9200 5,8200 138.002 807.421,71
17/2/2025 5,9000 0,68% 5,8700 5,9000 5,8100 117.857 691.132,95
14/2/2025 5,8600 1,03% 5,7700 5,8700 5,7700 91.308 533.271,91
13/2/2025 5,8000 1,58% 5,7400 5,8300 5,7000 159.191 921.609,95
12/2/2025 5,7100 0,18% 5,7000 5,7400 5,6500 106.210 604.457,23
11/2/2025 5,7000 1,24% 5,6600 5,7000 5,6000 125.000 704.532,15
10/2/2025 5,6300 -1,75% 5,6400 5,6700 5,5900 161.250 906.728,07
07/2/2025 5,7300 -0,35% 5,8000 5,8000 5,6900 78.805 453.361,58
06/2/2025 5,7500 2,68% 5,6000 5,8400 5,6000 88.225 507.858,69
05/2/2025 5,6000 -0,88% 5,6500 5,6700 5,5900 109.809 617.675,33
04/2/2025 5,6500 0,89% 5,6000 5,7100 5,5900 155.124 875.571,82
03/2/2025 5,6000 -6,82% 5,8300 5,8800 5,6000 370.149 2.119.076,05
31/1/2025 6,0100 -1,80% 6,1300 6,1300 6,0000 122.147 740.807,58
30/1/2025 6,1200 0,99% 6,1000 6,1200 6,0100 139.193 843.212,17
29/1/2025 6,0600 2,71% 5,9500 6,1100 5,9500 373.480 2.262.224,64
28/1/2025 5,9000 1,90% 5,7900 5,9300 5,7900 180.162 1.061.476,83
27/1/2025 5,7900 -1,19% 5,8600 5,9100 5,7700 173.381 1.008.367,02
24/1/2025 5,8600 1,91% 5,7900 5,8800 5,7900 161.726 944.241,11
23/1/2025 5,7500 0,52% 5,7200 5,7700 5,6800 92.139 528.149,01
22/1/2025 5,7200 0,70% 5,7000 5,7700 5,6900 87.521 501.547,85
21/1/2025 5,6800 -1,22% 5,7300 5,7700 5,6700 112.140 640.435,71
20/1/2025 5,7500 -1,03% 5,8000 5,8200 5,7400 68.259 394.415,11
17/1/2025 5,8100 1,22% 5,8100 5,8100 5,7300 100.206 578.929,88
16/1/2025 5,7400 -0,86% 5,8000 5,8400 5,7400 111.248 644.909,15
15/1/2025 5,7900 1,40% 5,7200 5,8400 5,6800 98.048 565.861,11
14/1/2025 5,7100 0,35% 5,7400 5,7700 5,7000 81.740 467.650,14
13/1/2025 5,6900 -1,90% 5,8000 5,8000 5,6600 120.377 685.865,65
10/1/2025 5,8000 -1,19% 5,8700 5,9300 5,8000 96.017 564.779,60
09/1/2025 5,8700 -0,17% 5,8800 5,9400 5,8300 129.898 766.252,05
08/1/2025 5,8800 0,34% 5,8600 5,9200 5,7800 143.545 839.135,01
07/1/2025 5,8600 -0,17% 5,8800 5,9000 5,8300 171.325 1.002.354,65
03/1/2025 5,8700 1,73% 5,8000 5,9000 5,8000 182.227 1.065.889,32
02/1/2025 5,7700 6,07% 5,4400 5,8000 5,4400 231.858 1.316.329,92
31/12/2024 5,4400 1,30% 5,3600 5,4400 5,3600 103.014 556.223,26
30/12/2024 5,3700 0,94% 5,3100 5,4000 5,3100 81.134 435.117,81
27/12/2024 5,3200 -0,19% 5,3800 5,4100 5,3200 109.926 589.716,99
24/12/2024 5,3300 0,00% 5,3300 5,3900 5,3200 83.730 447.959,26
23/12/2024 5,3300 1,14% 5,3300 5,3900 5,3200 83.730 447.959,26
20/12/2024 5,2700 -3,30% 5,4500 5,4500 5,2700 187.919 1.000.896,45
19/12/2024 5,4500 -0,91% 5,4400 5,4600 5,3800 74.516 404.567,85
18/12/2024 5,5000 -0,72% 5,5200 5,5800 5,4400 97.461 536.253,35
17/12/2024 5,5400 0,36% 5,5200 5,5900 5,5200 87.156 484.767,86
16/12/2024 5,5200 -0,90% 5,5400 5,6000 5,5000 78.079 433.186,10
13/12/2024 5,5700 1,83% 5,4400 5,5800 5,4400 109.418 604.225,12
12/12/2024 5,4700 0,37% 5,4700 5,5000 5,4500 69.712 381.537,51
11/12/2024 5,4500 -0,91% 5,5000 5,5300 5,4500 74.378 408.748,41
10/12/2024 5,5000 -0,54% 5,5000 5,5500 5,4800 80.900 446.418,98
09/12/2024 5,5300 2,22% 5,4900 5,5700 5,4700 124.955 688.570,06
06/12/2024 5,4100 -0,18% 5,4400 5,5500 5,4000 97.561 532.406,26
05/12/2024 5,4200 0,93% 5,3700 5,4600 5,3500 87.030 471.290,19
04/12/2024 5,3700 1,13% 5,3500 5,4000 5,3400 81.279 436.072,24
03/12/2024 5,3100 -0,38% 5,3400 5,4000 5,3000 84.179 449.773,93
02/12/2024 5,3300 3,09% 5,1800 5,3600 5,1800 96.742 510.421,98
29/11/2024 5,1700 -1,34% 5,2600 5,2600 5,1700 72.332 377.706,89
28/11/2024 5,2400 0,00% 5,2400 5,2900 5,2400 65.244 343.792,71
27/11/2024 5,2400 -0,57% 5,2700 5,2900 5,2200 68.809 361.534,10
26/11/2024 5,2700 1,15% 5,2100 5,3200 5,1900 91.332 481.933,24
25/11/2024 5,2100 0,39% 5,1600 5,2800 5,1600 97.782 513.256,21
22/11/2024 5,1900 0,39% 5,1600 5,2400 5,1500 100.132 519.040,36
21/11/2024 5,1700 3,40% 5,0000 5,1700 5,0000 83.142 425.677,36
20/11/2024 5,0000 0,91% 4,9800 5,0800 4,9800 141.016 709.576,39
19/11/2024 4,9550 -2,84% 5,1000 5,2000 4,8800 156.903 784.823,81
18/11/2024 5,1000 -4,14% 5,2600 5,3000 5,0700 145.797 752.011,25
15/11/2024 5,3200 -0,75% 5,3600 5,3600 5,2800 70.634 376.288,37
14/11/2024 5,3600 1,13% 5,2600 5,3700 5,2600 61.063 325.675,72
13/11/2024 5,3000 -1,30% 5,3700 5,4000 5,2600 87.615 466.606,69
12/11/2024 5,3700 1,51% 5,2900 5,3800 5,2900 110.707 592.653,38
11/11/2024 5,2900 2,12% 5,2100 5,3500 5,2100 181.683 962.307,35
08/11/2024 5,1800 0,19% 5,2000 5,2600 5,1500 126.006 654.327,30
07/11/2024 5,1700 -2,08% 5,2900 5,3000 5,1600 108.634 568.170,54
06/11/2024 5,2800 0,57% 5,2500 5,3600 5,2500 78.683 417.697,91
05/11/2024 5,2500 -0,19% 5,3200 5,3200 5,2000 73.999 390.187,45
04/11/2024 5,2600 -0,19% 5,2800 5,3600 5,2500 80.754 428.150,03
01/11/2024 5,2700 2,33% 5,1600 5,2900 5,1600 89.688 470.850,24
31/10/2024 5,1500 -0,77% 5,1500 5,2700 5,1300 145.550 754.974,48
30/10/2024 5,1900 -2,44% 5,3100 5,3800 5,1900 135.587 712.331,05
29/10/2024 5,3200 -1,12% 5,4200 5,4900 5,3200 152.870 824.641,17
25/10/2024 5,3800 -1,65% 5,4500 5,5200 5,3700 89.433 484.346,87
24/10/2024 5,4700 -0,73% 5,5500 5,5800 5,4100 84.931 467.095,64
23/10/2024 5,5100 -1,08% 5,6400 5,6400 5,4700 103.791 575.455,94
22/10/2024 5,5700 -3,80% 5,7900 5,8200 5,5700 78.057 442.334,63
21/10/2024 5,7900 0,17% 5,8000 5,8200 5,7200 58.298 336.350,36
18/10/2024 5,7800 1,94% 5,7000 5,8000 5,6800 118.764 683.810,29
17/10/2024 5,6700 1,25% 5,6000 5,7000 5,6000 102.092 576.775,34
16/10/2024 5,6000 -0,71% 5,6500 5,6500 5,5600 88.832 497.731,23
15/10/2024 5,6400 1,08% 5,6900 5,6900 5,5600 81.944 460.534,33
14/10/2024 5,5800 -0,89% 5,6300 5,7100 5,5800 64.844 367.585,52
11/10/2024 5,6300 0,36% 5,6600 5,6800 5,5800 91.931 517.109,52
10/10/2024 5,6100 -0,71% 5,6000 5,8500 5,6000 138.091 782.598,62
09/10/2024 5,6500 1,80% 5,5500 5,6800 5,5300 98.481 554.641,39
08/10/2024 5,5500 -0,36% 5,5700 5,5700 5,5000 98.330 545.507,64
07/10/2024 5,5700 -1,94% 5,6900 5,6900 5,5600 78.247 438.489,69
04/10/2024 5,6800 1,79% 5,5800 5,7000 5,5800 96.681 546.431,81
03/10/2024 5,5800 0,00% 5,6000 5,6300 5,5600 303.873 1.694.985,85