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

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

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

FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)

517,68

0,00 (0,00 %)
  • Άνοιγμα 0,00
  • Υψηλό 0,00
  • Χαμηλό 0,00
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση €
  • Υψηλό Εβδ. 0,00
  • Υψηλό Μήνα 0,00
  • Υψηλό 52 εβδ. 526,20
  • Χαμηλό Εβδ. 0,00
  • Χαμηλό Μήνα 0,00
  • Χαμηλό 52 εβδ. 509,27

Ιστορικά κλεισίματα μετοχής δυγ

/finance/exporthistorycloses?symbol=%CE%B4%CF%85%CE%B3&key=-710978869
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2023 517,6800 -0,45% 522,9100 526,2000 509,2700 608.845 498.568,06
14/12/2023 520,0100 4,16% 500,3300 522,5000 499,2300 770.879 630.928,79
13/12/2023 499,2300 2,88% 491,8400 499,2300 490,4700 770.474 592.696,91
12/12/2023 485,2700 -1,84% 493,2900 494,5900 482,0400 344.902 272.402,61
11/12/2023 494,3800 3,14% 493,5500 497,6700 490,0000 358.573 275.105,19
08/12/2023 479,3200 -1,81% 492,5200 498,6100 479,3200 843.893 650.831,75
07/12/2023 488,1400 6,06% 461,3600 492,5200 461,3600 3.361.814 2.539.144,49
06/12/2023 460,2600 -0,71% 471,9200 472,7800 455,9400 374.576 287.005,18
05/12/2023 463,5500 -0,25% 463,6100 465,9200 456,2100 220.259 172.687,90
04/12/2023 464,7000 1,25% 460,0500 470,1200 458,3400 415.347 315.240,06
01/12/2023 458,9600 -1,63% 475,3200 476,0900 458,4900 353.826 263.553,06
30/11/2023 466,5600 0,15% 470,2600 479,7000 465,7400 1.156.604 878.172,06
29/11/2023 465,8800 4,22% 452,4800 468,9000 446,2600 787.128 576.814,60
28/11/2023 447,0000 -1,17% 453,3000 456,5900 443,4500 136.101 95.101,19
27/11/2023 452,2700 -0,23% 457,6800 458,7200 448,1600 72.562 75.172,67
24/11/2023 453,3000 -0,20% 455,0200 455,0200 443,3600 115.866 85.047,22
23/11/2023 454,1900 1,07% 451,0500 457,8900 445,5800 171.335 125.576,53
22/11/2023 449,4000 3,08% 433,7700 454,6700 433,6500 458.301 318.096,06
21/11/2023 435,9600 -2,64% 451,0500 452,3000 435,9600 140.826 109.190,91
20/11/2023 447,7700 -0,62% 449,7500 456,8000 446,2600 110.122 85.266,58
17/11/2023 450,5800 1,95% 440,8700 454,2200 437,5900 277.408 205.644,96
16/11/2023 441,9700 0,24% 436,5500 444,9000 435,9900 26.961 30.029,56
15/11/2023 440,9300 -1,09% 442,5000 451,2600 438,5900 44.425 42.523,61
14/11/2023 445,7900 3,32% 431,6700 449,6900 429,6600 94.902 111.711,01
13/11/2023 431,4600 -1,41% 437,2100 442,6200 428,2400 81.362 62.458,41
10/11/2023 437,6200 -1,80% 446,2600 449,5400 430,9600 100.899 83.546,85
09/11/2023 445,6400 -2,32% 458,4200 463,1600 444,5400 301.963 208.652,65
08/11/2023 456,2300 0,12% 456,8000 462,1800 452,1200 320.210 246.968,07
07/11/2023 455,7000 4,16% 442,9800 456,0500 442,9800 253.200 252.153,93
06/11/2023 437,5100 0,10% 441,4700 444,9000 437,5100 148.962 118.614,95
03/11/2023 437,0900 -1,96% 450,2300 450,8500 434,9000 35.453 26.767,97
02/11/2023 445,8500 1,56% 445,5600 449,9400 433,2500 141.843 117.212,94
01/11/2023 438,9900 1,15% 439,4600 441,5900 428,9300 117.792 85.713,47
31/10/2023 433,9900 6,97% 411,2000 445,1400 411,2000 295.845 206.946,66
30/10/2023 405,7200 3,06% 401,3400 405,7200 394,7700 142.609 97.068,06
27/10/2023 393,6800 -0,55% 396,7000 399,9800 388,4100 118.668 75.017,82
26/10/2023 395,8700 -1,78% 401,9600 401,9600 390,3900 143.537 91.434,66
25/10/2023 403,0600 1,03% 401,1400 403,0600 393,9500 106.795 79.357,22
24/10/2023 398,9500 1,55% 394,7100 400,0400 385,8700 46.510 42.547,19
23/10/2023 392,8500 -0,18% 394,7100 404,5700 384,9200 98.935 69.417,15
19/10/2023 393,5600 0,51% 392,6700 393,5600 383,9100 28.220 22.225,44
18/10/2023 391,5800 0,18% 389,8000 400,7500 387,2600 72.234 46.980,16
17/10/2023 390,8900 -0,98% 394,1200 410,6900 389,5900 188.234 125.607,43
16/10/2023 394,7400 -0,58% 388,7000 398,0300 384,9500 87.945 90.578,32
13/10/2023 397,0500 -0,54% 400,4600 400,4600 386,4900 165.488 186.139,15
12/10/2023 399,2100 0,43% 399,6900 415,3100 397,2900 243.846 233.906,84
11/10/2023 397,5000 0,40% 403,5900 408,1800 397,5000 90.213 68.439,02
10/10/2023 395,9300 2,77% 392,9100 407,0300 391,7600 246.382 194.348,02
09/10/2023 385,2500 -6,44% 408,4500 408,4500 380,6000 563.872 380.790,24
06/10/2023 411,7600 -3,78% 418,8000 431,0000 409,8400 215.951 156.755,39
05/10/2023 427,9200 -1,38% 433,0700 433,0700 423,5400 340.160 244.884,51
04/10/2023 433,8900 0,20% 430,8200 433,8900 423,6800 98.130 71.782,67
03/10/2023 433,0100 -1,33% 443,2100 443,2100 423,5600 169.641 117.523,23
02/10/2023 438,8300 0,44% 442,3900 443,2100 437,7400 63.911 43.990,55
29/9/2023 436,9100 0,30% 434,5100 436,9100 431,3500 79.864 67.944,72
28/9/2023 435,6100 1,29% 431,3200 444,4600 428,0000 215.554 156.962,52
27/9/2023 430,0700 -0,15% 439,4600 442,2100 423,3600 76.722 56.206,95
26/9/2023 430,7000 -0,33% 423,3800 437,0000 423,3800 49.696 43.778,24
25/9/2023 432,1400 -4,64% 456,0500 458,2400 432,1400 339.980 240.793,32
22/9/2023 453,1600 4,16% 432,3800 459,4600 432,3800 673.172 483.114,97
21/9/2023 435,0800 2,40% 423,6200 435,0800 413,3000 269.910 199.282,75
20/9/2023 424,8700 -2,58% 434,2500 442,4100 424,8700 257.173 182.117,71
19/9/2023 436,1100 -2,85% 443,4500 448,3000 433,4500 138.184 111.505,36
18/9/2023 448,9200 -0,73% 453,4500 456,4100 437,6200 75.803 67.938,57
15/9/2023 452,2100 2,52% 452,0600 455,1700 448,2400 50.875 49.139,40
14/9/2023 441,1100 0,65% 443,8300 452,5900 439,3600 81.451 75.074,06
13/9/2023 438,2400 -1,87% 442,6800 446,6100 432,6500 302.958 207.544,39
12/9/2023 446,6100 -1,39% 447,4400 452,3000 439,3000 83.468 66.296,62
11/9/2023 452,9200 -0,82% 457,7700 459,2200 441,9700 103.233 87.756,16
08/9/2023 456,6800 4,25% 435,7800 457,5600 432,7100 191.576 173.427,15
07/9/2023 438,0600 -5,08% 462,3200 462,3200 434,0700 238.201 237.357,65
06/9/2023 461,5000 -0,71% 466,0200 466,1400 456,2900 48.446 59.767,77
05/9/2023 464,7800 4,86% 449,3300 471,4100 440,8400 315.219 262.051,87
04/9/2023 443,2300 -2,78% 456,3100 456,3100 441,5800 137.424 123.612,39
01/9/2023 455,9000 -2,44% 467,0800 473,4500 455,9000 153.822 179.395,46
31/8/2023 467,2900 -1,33% 469,2100 469,4800 460,7200 142.760 134.184,05
30/8/2023 473,5900 0,46% 472,4400 480,1000 467,2900 88.949 80.267,26
29/8/2023 471,4000 -1,43% 470,5800 480,7900 470,5800 54.666 77.008,63
28/8/2023 478,2400 -0,04% 480,1000 484,5400 469,0100 227.673 232.644,63
25/8/2023 478,4500 1,85% 476,3500 478,4500 466,6100 171.725 176.595,52
24/8/2023 469,7800 -1,16% 476,5500 476,7600 469,1500 38.746 82.517,24
23/8/2023 475,3100 -0,06% 477,6500 481,9100 469,8400 190.208 628.200,32
22/8/2023 475,5800 0,13% 478,2700 486,2000 466,5500 503.920 944.588,60
21/8/2023 474,9800 3,00% 462,4000 478,6800 460,4500 185.879 199.378,67
18/8/2023 461,1600 -3,12% 477,1100 477,2600 459,7700 154.577 217.887,53
17/8/2023 476,0200 0,17% 467,5300 478,7700 464,0300 166.632 251.040,30
16/8/2023 475,1900 3,91% 451,8100 476,8800 449,0000 251.801 411.037,91
14/8/2023 457,2900 -1,72% 463,4500 465,5800 443,9400 247.585 353.043,24
11/8/2023 465,3100 -2,95% 476,1700 478,7700 463,3300 245.983 282.678,87
10/8/2023 479,4500 0,13% 483,2100 489,2500 473,7700 102.734 118.362,41
09/8/2023 478,8300 -2,11% 487,7100 497,8600 476,0800 197.735 325.088,40
08/8/2023 489,1600 -0,89% 494,9900 496,0200 481,3500 197.742 499.392,19
07/8/2023 493,5400 0,85% 496,1200 497,5600 477,2900 198.624 335.568,96
04/8/2023 489,4000 -1,27% 494,6100 504,8800 481,1100 176.699 218.448,46
03/8/2023 495,7000 5,07% 472,6200 495,7000 471,7900 221.513 336.746,91
02/8/2023 471,7900 -3,16% 472,9200 477,3300 451,4900 586.461 550.529,81
01/8/2023 487,1600 -1,72% 497,8700 499,1100 475,5800 348.553 356.328,30
31/7/2023 495,6800 1,07% 495,8900 498,0800 481,5100 180.885 213.501,17
28/7/2023 490,4100 -0,22% 487,1300 502,4000 478,2200 299.307 243.367,72
27/7/2023 491,5100 3,56% 475,7000 491,7200 475,7000 688.792 568.222,51
26/7/2023 474,6100 5,51% 453,1200 477,2100 453,1200 537.254 393.021,03
25/7/2023 449,8400 -0,01% 457,5600 457,5600 446,8200 317.832 275.487,40
24/7/2023 449,9000 -2,33% 458,3600 465,4400 449,6900 192.517 137.642,47
21/7/2023 460,6400 -1,22% 467,4200 470,7000 458,6600 138.196 109.834,56
20/7/2023 466,3200 -0,07% 468,8400 472,2700 456,5300 193.492 158.017,74
19/7/2023 466,6500 0,35% 470,5000 473,7800 462,2100 346.160 258.120,88
18/7/2023 465,0200 0,15% 461,0600 468,7200 455,0200 508.365 376.970,13
17/7/2023 464,3400 3,46% 449,0100 474,2000 446,8200 804.962 576.040,98
14/7/2023 448,8000 -0,59% 452,9200 457,3000 435,9300 230.795 161.294,34
13/7/2023 451,4700 1,15% 451,8200 452,9200 441,9700 205.550 140.887,58
12/7/2023 446,3500 -0,59% 446,8200 450,1100 441,3500 182.258 125.117,01
11/7/2023 449,0100 2,41% 446,3500 449,0100 435,9900 376.183 260.296,64
10/7/2023 438,4500 2,12% 430,4600 451,8800 430,4600 644.257 438.317,72
07/7/2023 429,3600 -1,15% 432,1700 445,3100 429,3600 573.059 383.526,13
06/7/2023 434,3600 1,98% 429,2100 452,9400 425,9300 1.411.193 936.942,94
05/7/2023 425,9300 2,08% 419,4400 435,8700 417,2500 342.008 221.494,13
04/7/2023 417,2500 2,97% 404,1100 417,6700 403,0200 185.722 117.579,77
03/7/2023 405,2100 -0,22% 413,7600 414,3800 404,1100 210.596 129.387,97
30/6/2023 406,1000 -1,52% 413,4700 416,1600 404,5000 151.607 96.868,53
29/6/2023 412,3700 1,51% 417,1700 419,4400 410,6600 188.022 122.680,00
28/6/2023 406,2200 -2,39% 422,7300 430,3900 406,2200 440.623 278.709,73
27/6/2023 416,1600 6,51% 387,4200 417,2500 387,4200 316.519 191.384,00
26/6/2023 390,7100 -5,51% 414,5900 421,1000 390,7100 444.547 263.559,10
23/6/2023 413,5000 1,50% 408,4900 418,7000 401,9200 224.372 138.492,25
22/6/2023 407,4000 -2,95% 418,6800 418,9700 407,4000 174.849 108.805,12
21/6/2023 419,7700 -0,42% 424,5100 435,4600 416,2200 672.483 442.425,18
20/6/2023 421,5500 5,57% 401,5100 426,2800 393,5800 424.905 275.632,56
19/6/2023 399,3200 -2,30% 412,5500 422,7900 399,3200 765.784 478.610,59
16/6/2023 408,7000 0,28% 412,1000 413,2300 407,5700 515 1.856,66
15/6/2023 407,5700 1,41% 407,5700 409,8300 403,0400 785 2.826,06
14/6/2023 401,9100 -1,39% 408,7000 410,9700 396,2500 3.267 11.664,75
13/6/2023 407,5700 -0,83% 407,5700 410,9700 401,9100 1.470 5.271,45
12/6/2023 410,9700 1,68% 400,7800 412,1000 400,7800 1.136 4.121,80
09/6/2023 404,1700 -1,65% 418,8900 418,8900 404,1700 4.503 16.227,65
08/6/2023 410,9700 -3,20% 408,7000 410,9700 407,5700 3.517 12.747,17
07/6/2023 424,5500 1,35% 434,7400 434,7400 407,5700 17 62,75
06/6/2023 418,8900 2,78% 397,3800 423,4200 397,3800 13.985 50.760,65
02/6/2023 407,5700 -1,64% 407,5700 407,5700 407,5700 1.983 7.154,52
01/6/2023 414,3600 1,67% 414,3600 414,3600 414,3600 3 10,98
31/5/2023 407,5700 -0,83% 407,5700 413,2300 407,5700 3.960 14.256,19
30/5/2023 410,9700 -0,55% 418,8900 418,8900 401,9100 838 3.004,88
29/5/2023 413,2300 1,67% 407,5700 415,4900 407,5700 3.372 12.185,35
26/5/2023 406,4400 0,00% 395,1200 412,1000 395,1200 1.362 4.800,97
25/5/2023 406,4400 0,00% 407,5700 413,2300 396,2500 2.915 10.407,40
24/5/2023 406,4400 1,99% 409,8300 409,8300 396,2500 1.505 5.273,22
23/5/2023 398,5100 -0,28% 400,7800 407,5700 398,5100 1.141 4.018,75
22/5/2023 399,6400 -0,28% 410,9700 412,1000 397,3800 2.777 9.893,47
19/5/2023 400,7800 1,43% 401,9100 401,9100 400,7800 2.388 8.453,53
18/5/2023 395,1200 -0,29% 404,1700 404,1700 395,1200 2.503 8.755,74
17/5/2023 396,2500 0,00% 395,1200 396,2500 395,1200 2.534 8.868,96
16/5/2023 396,2500 -1,96% 405,3100 408,7000 393,9800 494 1.732,04
15/5/2023 404,1700 2,00% 404,1700 404,1700 396,2500 1.068 3.742,08
12/5/2023 396,2500 0,00% 392,8500 406,4400 391,7200 1.630 5.706,11
11/5/2023 396,2500 -0,57% 407,5700 407,5700 396,2500 35 123,25
10/5/2023 398,5100 -3,03% 407,5700 410,9700 398,5100 2.318 8.251,12
09/5/2023 410,9700 0,56% 414,3600 414,3600 410,9700 82 298,62
08/5/2023 408,7000 -2,96% 409,8300 409,8300 407,5700 896 3.236,09
05/5/2023 421,1600 2,20% 423,4200 423,4200 421,1600 718 2.613,78
04/5/2023 412,1000 -2,67% 426,8200 426,8200 407,5700 811 2.955,40
28/4/2023 423,4200 1,08% 423,4200 423,4200 423,4200 10 37,40
24/4/2023 418,8900 -1,86% 418,8900 418,8900 416,6300 1.710 6.326,80
21/4/2023 426,8200 0,27% 414,3600 426,8200 414,3600 1.707 6.282,39
20/4/2023 425,6800 3,87% 408,7000 425,6800 408,7000 1.596 5.885,01
19/4/2023 409,8300 -1,63% 408,7000 409,8300 408,7000 550 1.988,97
18/4/2023 416,6300 -2,39% 403,0400 418,8900 403,0400 3.163 11.630,22
13/4/2023 426,8200 4,43% 409,8300 426,8200 407,5700 1.025 3.699,25
12/4/2023 408,7000 -0,83% 427,9500 427,9500 408,7000 2.600 9.771,90
11/4/2023 412,1000 -2,15% 427,9500 427,9500 406,4400 754 2.740,66
04/4/2023 421,1600 3,33% 421,1600 421,1600 421,1600 5 18,60
03/4/2023 407,5700 1,12% 406,4400 417,7600 406,4400 1.593 5.784,06
31/3/2023 403,0400 -0,28% 403,0400 403,0400 403,0400 150 534,05
30/3/2023 404,1700 0,28% 404,1700 404,1700 404,1700 500 1.785,35
29/3/2023 403,0400 -2,20% 413,2300 422,2900 398,5100 1.181 4.185,41
28/3/2023 412,1000 -5,94% 397,3800 412,1000 397,3800 157 552,78
27/3/2023 438,1400 5,16% 439,2700 439,2700 438,1400 397 1.537,76
24/3/2023 416,6300 1,66% 398,5100 416,6300 396,2500 363 1.272,40
22/3/2023 409,8300 3,13% 407,5700 412,1000 407,5700 1.000 3.624,15
21/3/2023 397,3800 0,29% 397,3800 397,3800 397,3800 200 702,20
20/3/2023 396,2500 -5,15% 396,2500 406,4400 396,2500 1.520 5.322,19
16/3/2023 417,7600 3,36% 425,6800 425,6800 400,7800 1.589 5.629,73
15/3/2023 404,1700 -5,56% 404,1700 427,9500 404,1700 160 571,83
14/3/2023 427,9500 2,72% 396,2500 427,9500 396,2500 9 32,62
13/3/2023 416,6300 -2,90% 404,1700 417,7600 401,9100 607 2.186,01
10/3/2023 429,0800 2,71% 429,0800 429,0800 429,0800 5 18,95
09/3/2023 417,7600 -2,89% 414,3600 417,7600 413,2300 2.064 7.534,66
08/3/2023 430,2100 4,97% 418,8900 438,1400 401,9100 2.599 9.365,61
07/3/2023 409,8300 -4,23% 418,8900 427,9500 409,8300 902 3.323,21
06/3/2023 427,9500 -0,53% 416,6300 429,0800 414,3600 809 2.984,06
02/3/2023 430,2100 -1,04% 423,4200 440,4000 418,8900 1.717 6.405,54
01/3/2023 434,7400 -4,00% 441,5300 441,5300 430,2100 1.448 5.518,02
28/2/2023 452,8500 0,00% 467,5700 467,5700 452,8500 4.033 16.142,41
24/2/2023 452,8500 0,00% 467,5700 467,5700 452,8500 1.284 5.136,18
23/2/2023 452,8500 -3,62% 452,8500 467,5700 452,8500 12.943 52.676,10
22/2/2023 469,8400 3,75% 469,8400 469,8400 469,8400 5 20,75
21/2/2023 452,8500 0,50% 452,8500 452,8500 452,8500 8 32,00
20/2/2023 450,5900 -0,50% 444,9300 452,8500 444,9300 641 2.554,20
17/2/2023 452,8500 1,01% 441,5300 452,8500 441,5300 1.353 5.327,00
16/2/2023 448,3300 -0,25% 452,8500 463,0400 444,9300 1.956 7.725,52
15/2/2023 449,4600 7,01% 425,6800 451,7200 425,6800 7.097 27.659,20
14/2/2023 420,0200 0,54% 418,8900 420,0200 417,7600 2.727 10.095,36
13/2/2023 417,7600 1,65% 418,8900 424,5500 417,7600 4.634 17.100,95
10/2/2023 410,9700 -1,89% 412,1000 417,7600 409,8300 1.922 7.022,74
09/2/2023 418,8900 0,00% 421,1600 421,1600 408,7000 4.095 15.045,44
08/2/2023 418,8900 0,00% 416,6300 418,8900 414,3600 908 3.353,34
07/2/2023 418,8900 2,49% 407,5700 418,8900 407,5700 1.333 4.813,53
06/2/2023 408,7000 -3,48% 410,9700 423,4200 407,5700 3.405 12.297,02
03/2/2023 423,4200 -0,27% 437,0000 437,0000 412,1000 1.152 4.283,91
02/2/2023 424,5500 1,90% 427,9500 437,0000 421,1600 856 3.268,91
01/2/2023 416,6300 3,66% 399,6400 425,6800 399,6400 11.952 43.381,25
31/1/2023 401,9100 1,72% 392,8500 404,1700 392,8500 1.639 5.740,01
30/1/2023 395,1200 -2,79% 401,9100 403,0400 390,5900 2.038 7.112,42
27/1/2023 406,4400 -0,28% 396,2500 407,5700 396,2500 2.922 10.332,70
26/1/2023 407,5700 -2,70% 421,1600 421,1600 407,5700 1.142 4.135,26
25/1/2023 418,8900 2,21% 418,8900 418,8900 418,8900 500 1.850,00
24/1/2023 409,8300 -0,28% 417,7600 422,2900 409,8300 1.365 4.992,93
23/1/2023 410,9700 -1,89% 424,5500 424,5500 407,5700 2.375 8.591,87
20/1/2023 418,8900 1,37% 418,8900 418,8900 418,8900 5 18,50
19/1/2023 413,2300 -2,15% 424,5500 424,5500 390,5900 554 2.043,20
17/1/2023 422,2900 0,27% 422,2900 422,2900 422,2900 50 186,50
16/1/2023 421,1600 0,54% 421,1600 421,1600 421,1600 5 18,60
12/1/2023 418,8900 0,00% 421,1600 421,1600 418,8900 2.788 10.315,66
11/1/2023 418,8900 -0,81% 424,5500 427,9500 417,7600 3.014 11.206,61
10/1/2023 422,2900 -0,53% 434,7400 434,7400 418,8900 1.915 7.128,88
09/1/2023 424,5500 1,35% 423,4200 430,2100 410,9700 5.145 19.048,37
05/1/2023 418,8900 0,27% 423,4200 432,4800 416,6300 1.169 4.315,65
04/1/2023 417,7600 -0,27% 410,9700 418,8900 405,3100 2.235 8.102,59
03/1/2023 418,8900 0,27% 429,0800 429,0800 412,1000 559 2.044,49
02/1/2023 417,7600 -0,27% 424,5500 424,5500 409,8300 469 1.708,20
29/12/2022 418,8900 1,37% 407,5700 418,8900 407,5700 255 918,30
28/12/2022 413,2300 -1,35% 427,9500 427,9500 407,5700 519 1.870,55
27/12/2022 418,8900 1,09% 427,9500 427,9500 409,8300 1.300 4.784,16
23/12/2022 414,3600 0,27% 414,3600 418,8900 414,3600 1.370 5.017,00
22/12/2022 413,2300 10,60% 407,5700 423,4200 401,9100 34.717 125.259,82
21/12/2022 373,6100 -0,30% 362,2800 383,7900 362,2800 5.468 18.078,79
20/12/2022 374,7400 -1,78% 379,2700 383,7900 370,2100 6.625 21.959,84
19/12/2022 381,5300 5,97% 352,0900 387,1900 352,0900 4.994 16.179,93
16/12/2022 360,0200 1,27% 347,5700 362,2800 347,5700 14.523 45.188,23
15/12/2022 355,4900 0,32% 357,7600 362,2800 352,0900 4.446 13.927,11
14/12/2022 354,3600 3,30% 339,6400 358,8900 339,6400 11.365 35.157,81
13/12/2022 343,0400 -0,98% 343,0400 346,4300 341,9100 1.930 5.863,89
12/12/2022 346,4300 0,66% 348,7000 350,9600 340,7700 3.300 10.075,16
09/12/2022 344,1700 -0,65% 343,0400 346,4300 343,0400 1.817 5.515,34
08/12/2022 346,4300 0,00% 349,8300 349,8300 343,0400 2.976 9.051,55
07/12/2022 346,4300 1,32% 339,6400 346,4300 339,6400 560 1.689,60
06/12/2022 341,9100 -2,26% 341,9100 343,0400 341,9100 800 2.416,10
05/12/2022 349,8300 0,98% 349,8300 349,8300 346,4300 1.008 3.084,72
02/12/2022 346,4300 -0,33% 348,7000 348,7000 341,9100 4.763 14.455,13
01/12/2022 347,5700 -0,32% 347,5700 347,5700 347,5700 900 2.764,00
30/11/2022 348,7000 0,00% 349,8300 349,8300 347,5700 1.501 4.621,09
29/11/2022 348,7000 0,33% 344,1700 348,7000 343,0400 822 2.503,24
28/11/2022 347,5700 -0,65% 353,2300 353,2300 340,7700 2.328 7.060,54
25/11/2022 349,8300 0,32% 347,5700 350,9600 347,5700 2.962 9.128,68
24/11/2022 348,7000 0,66% 348,7000 348,7000 339,6400 5.207 15.778,16
23/11/2022 346,4300 0,00% 345,3000 346,4300 343,0400 3.480 10.596,00
22/11/2022 346,4300 0,00% 349,8300 349,8300 343,0400 3.755 11.484,18
21/11/2022 346,4300 0,33% 349,8300 349,8300 341,9100 4.400 13.425,62
18/11/2022 345,3000 -0,33% 345,3000 350,9600 339,6400 16.690 50.330,88
17/11/2022 346,4300 0,33% 349,8300 349,8300 339,6400 2.201 6.613,29
16/11/2022 345,3000 -0,33% 352,0900 352,0900 344,1700 3.263 9.952,95
15/11/2022 346,4300 0,33% 353,2300 353,2300 346,4300 746 2.282,88
14/11/2022 345,3000 0,00% 353,2300 353,2300 344,1700 543 1.658,83
11/11/2022 345,3000 0,33% 354,3600 354,3600 343,0400 13.886 42.306,55
10/11/2022 344,1700 -0,98% 352,0900 352,0900 340,7700 1.668 5.105,27
09/11/2022 347,5700 0,00% 341,9100 348,7000 341,9100 359 1.102,52
08/11/2022 347,5700 0,33% 340,7700 348,7000 338,5100 2.413 7.360,01
07/11/2022 346,4300 -0,33% 354,3600 354,3600 340,7700 1.648 4.997,17
04/11/2022 347,5700 0,00% 352,0900 352,0900 347,5700 1.280 3.929,80
02/11/2022 347,5700 0,33% 343,0400 350,9600 339,6400 812 2.477,79
01/11/2022 346,4300 0,00% 345,3000 350,9600 344,1700 325 994,80
31/10/2022 346,4300 -0,33% 353,2300 353,2300 346,4300 1.265 3.897,30
27/10/2022 347,5700 -0,32% 343,0400 350,9600 343,0400 1.111 3.412,40
26/10/2022 348,7000 -0,64% 348,7000 350,9600 348,7000 191 588,62
25/10/2022 350,9600 0,00% 353,2300 353,2300 346,4300 1.192 3.684,27
24/10/2022 350,9600 -0,64% 355,4900 355,4900 346,4300 2.141 6.648,82
21/10/2022 353,2300 4,00% 340,7700 353,2300 339,6400 7.927 24.099,69
20/10/2022 339,6400 -2,60% 339,6400 345,3000 338,5100 1.514 4.542,10
18/10/2022 348,7000 -0,64% 348,7000 348,7000 348,7000 100 308,00
17/10/2022 350,9600 -0,96% 348,7000 352,0900 348,7000 835 2.544,52
14/10/2022 354,3600 7,19% 346,4300 354,3600 346,4300 80 247,24
13/10/2022 330,5800 -4,58% 333,9800 344,1700 330,5800 1.193 3.567,82
11/10/2022 346,4300 -0,97% 350,9600 350,9600 335,1100 292 879,52
10/10/2022 349,8300 1,64% 349,8300 349,8300 349,8300 78 241,02
07/10/2022 344,1700 1,33% 337,3800 344,1700 337,3800 493 1.469,32
06/10/2022 339,6400 -0,66% 338,5100 347,5700 331,7200 933 2.792,89
05/10/2022 341,9100 2,03% 346,4300 346,4300 341,9100 240 731,75
04/10/2022 335,1100 -4,21% 356,6200 356,6200 333,9800 1.693 5.025,18
03/10/2022 349,8300 -0,96% 336,2400 349,8300 336,2400 356 1.101,54
30/9/2022 353,2300 4,70% 345,3000 353,2300 339,6400 225 677,05
29/9/2022 337,3800 0,00% 340,7700 340,7700 337,3800 505 1.504,48
28/9/2022 337,3800 -2,61% 344,1700 344,1700 321,5300 666 1.919,24
27/9/2022 346,4300 2,34% 349,8300 349,8300 339,6400 2.201 ,00
26/9/2022 338,5100 -1,97% 327,1900 345,3000 327,1900 423 1.244,99
22/9/2022 345,3000 1,67% 329,4500 345,3000 329,4500 55 160,70
21/9/2022 339,6400 -2,28% 339,6400 339,6400 339,6400 205 615,00
16/9/2022 347,5700 -0,65% 356,6200 356,6200 336,2400 867 2.610,50
14/9/2022 349,8300 -0,96% 339,6400 349,8300 339,6400 471 1.449,87
13/9/2022 353,2300 -1,27% 339,6400 353,2300 339,6400 443 1.341,15
09/9/2022 357,7600 0,64% 363,4200 363,4200 350,9600 380 1.179,95
08/9/2022 355,4900 -7,65% 390,5900 390,5900 353,2300 1.967 6.183,74
07/9/2022 384,9300 0,00% 379,2700 390,5900 379,2700 104 342,40