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

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

3,7800€

-0,0200 (-0,53 %)
  • Άνοιγμα 3,8000
  • Υψηλό 3,8200
  • Χαμηλό 3,7800
  • Όγκος 20.730
  • Τζίρος 78.770 €
  • Πράξεις 355
  • Αγοραστές 3,7800 x 160
  • Πωλητές
  • Κεφαλαιοποίηση 118.692.000 €
  • Υψηλό Εβδ. 3,8200
  • Υψηλό Μήνα 3,9000
  • Υψηλό 52 εβδ. 4,4300
  • Χαμηλό Εβδ. 3,7500
  • Χαμηλό Μήνα 3,5500
  • Χαμηλό 52 εβδ. 2,2600
  • Αρ. Μετοχών 31.400.000

Ιστορικά κλεισίματα μετοχής μιγ

/finance/exporthistorycloses?symbol=%CE%BC%CE%B9%CE%B3&key=1534568391
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 3,7800 -0,53% 3,8000 3,8200 3,7800 20.730 78.770,00
12/12/2025 3,8000 0,80% 3,7700 3,8000 3,7600 13.331 50.277,42
11/12/2025 3,7700 -0,26% 3,7600 3,7800 3,7500 19.598 74.014,93
10/12/2025 3,7800 0,80% 3,7700 3,7900 3,7500 15.964 60.308,57
09/12/2025 3,7500 -1,06% 3,7900 3,8000 3,7500 21.259 80.569,24
08/12/2025 3,7900 -0,26% 3,8000 3,8200 3,7900 16.253 61.779,70
05/12/2025 3,8000 0,00% 3,8000 3,8100 3,8000 16.880 64.171,05
04/12/2025 3,8000 0,00% 3,8000 3,8100 3,7900 21.127 80.351,75
03/12/2025 3,8000 0,26% 3,5500 3,8000 3,5500 13.056 49.532,87
02/12/2025 3,7900 -0,26% 3,8000 3,8300 3,7800 16.271 61.825,98
01/12/2025 3,8000 -0,26% 3,8000 3,8100 3,8000 16.688 63.415,00
28/11/2025 3,8100 -0,26% 3,8600 3,8600 3,8000 15.988 61.077,12
27/11/2025 3,8200 1,06% 3,7600 3,8200 3,7600 17.106 64.921,89
26/11/2025 3,7800 -0,53% 3,8000 3,8000 3,7800 19.571 74.355,04
25/11/2025 3,8000 0,00% 3,8100 3,8300 3,7700 18.583 70.641,98
24/11/2025 3,8000 0,00% 3,8000 3,8000 3,7800 16.110 61.213,01
21/11/2025 3,8000 0,26% 3,7900 3,8200 3,7200 19.619 74.167,95
20/11/2025 3,7900 -0,52% 3,8200 3,8400 3,7900 30.747 117.078,86
19/11/2025 3,8100 0,53% 3,7900 3,8200 3,7800 21.824 82.866,51
18/11/2025 3,7900 -2,32% 3,8000 3,8800 3,7800 20.731 78.621,79
17/11/2025 3,8800 0,78% 3,8500 3,9000 3,7800 16.086 62.403,71
14/11/2025 3,8500 2,12% 3,7300 3,9100 3,7300 37.426 143.364,76
13/11/2025 3,7700 0,53% 3,7500 3,8200 3,7500 17.243 65.225,33
12/11/2025 3,7500 -0,79% 3,7300 3,8000 3,7300 8.018 30.239,85
11/11/2025 3,7800 0,00% 3,7500 3,8000 3,7500 10.490 39.645,25
10/11/2025 3,7800 0,80% 3,7500 3,8000 3,7500 6.340 24.015,20
07/11/2025 3,7500 -2,09% 3,8000 3,8000 3,7500 9.838 37.249,85
06/11/2025 3,8300 -1,29% 3,8500 3,8500 3,8000 5.141 19.635,84
05/11/2025 3,8800 1,04% 3,8400 3,8800 3,7400 19.488 74.128,36
04/11/2025 3,8400 -1,54% 3,9000 3,9000 3,8400 12.372 47.867,59
03/11/2025 3,9000 2,09% 3,8200 3,9300 3,8000 18.215 70.429,93
31/10/2025 3,8200 -1,04% 3,9500 3,9500 3,7900 10.307 39.517,39
30/10/2025 3,8600 0,52% 3,8300 3,8900 3,8100 10.785 41.355,61
29/10/2025 3,8400 3,23% 3,7900 3,8600 3,6900 24.164 91.867,92
27/10/2025 3,7200 0,54% 3,8000 3,8000 3,7100 15.041 56.148,48
24/10/2025 3,7000 0,27% 3,7000 3,7300 3,6300 7.989 29.412,71
23/10/2025 3,6900 0,82% 3,6000 3,7400 3,6000 16.549 61.147,48
22/10/2025 3,6600 1,95% 3,5900 3,6800 3,5300 21.712 78.534,97
21/10/2025 3,5900 3,16% 3,4400 3,5900 3,4200 13.954 48.807,31
20/10/2025 3,4800 1,75% 3,4200 3,4800 3,3800 13.504 46.123,47
17/10/2025 3,4200 -2,01% 3,4500 3,4500 3,3600 10.968 37.540,14
16/10/2025 3,4900 0,00% 3,4900 3,5000 3,4000 9.051 31.412,49
15/10/2025 3,4900 -1,41% 3,6000 3,6000 3,4000 13.840 48.136,12
14/10/2025 3,5400 -4,32% 3,7500 3,7500 3,5400 18.457 66.536,14
13/10/2025 3,7000 -1,86% 3,7700 3,8000 3,6400 19.971 73.569,88
10/10/2025 3,7700 -3,33% 3,9000 3,9000 3,7500 35.128 134.224,90
09/10/2025 3,9000 -1,52% 3,9400 3,9600 3,8500 16.288 63.875,30
08/10/2025 3,9600 -1,74% 4,0000 4,0300 3,9500 16.935 67.597,72
07/10/2025 4,0300 0,75% 4,0100 4,0300 3,9500 13.855 55.392,84
06/10/2025 4,0000 -2,44% 4,1000 4,1000 3,9800 16.149 64.992,57
03/10/2025 4,1000 0,74% 4,0700 4,1500 4,0700 18.133 74.530,11
02/10/2025 4,0700 1,50% 4,0000 4,1500 3,9900 25.297 103.070,63
01/10/2025 4,0100 0,25% 4,0000 4,0500 3,9700 20.904 83.717,83
30/9/2025 4,0000 -1,72% 4,1000 4,1000 3,9800 19.269 77.407,51
29/9/2025 4,0700 -2,86% 4,2000 4,2100 4,0700 8.861 36.688,28
26/9/2025 4,1900 0,48% 4,1700 4,2000 4,1400 6.057 25.234,09
25/9/2025 4,1700 -1,42% 4,2200 4,2300 4,1100 16.170 67.335,34
24/9/2025 4,2300 -0,47% 4,2200 4,2600 4,1800 12.319 52.066,06
23/9/2025 4,2500 0,00% 4,2600 4,2800 4,1800 11.895 50.544,69
22/9/2025 4,2500 -0,47% 4,2600 4,3000 4,2500 9.530 40.796,29
19/9/2025 4,2700 -0,23% 4,2300 4,3300 4,2300 13.342 57.169,44
18/9/2025 4,2800 -1,15% 4,2800 4,3400 4,2600 20.269 87.179,02
17/9/2025 4,3300 0,00% 4,3600 4,3600 4,1400 29.433 126.618,93
16/9/2025 4,3300 1,17% 4,2800 4,3700 4,1900 29.591 127.959,11
15/9/2025 4,2800 -0,93% 4,2000 4,3000 4,2000 14.536 61.936,66
12/9/2025 4,3200 -0,92% 4,3900 4,4300 4,3200 19.689 86.082,90
11/9/2025 4,3600 4,56% 4,2300 4,3900 4,2100 25.876 112.136,42
10/9/2025 4,1700 -1,88% 4,2500 4,2500 4,1700 7.209 30.263,49
09/9/2025 4,2500 0,24% 4,2400 4,3600 4,1900 18.276 78.188,22
08/9/2025 4,2400 -2,08% 4,3300 4,3400 4,0500 32.077 134.876,02
05/9/2025 4,3300 11,60% 3,9100 4,4000 3,9100 94.592 401.433,00
04/9/2025 3,8800 -2,51% 3,9000 3,9600 3,8200 20.428 79.501,86
03/9/2025 3,9800 -1,00% 4,0800 4,0800 3,9400 26.115 104.129,85
02/9/2025 4,0200 3,08% 4,0500 4,2200 3,9500 128.793 529.708,76
01/9/2025 3,9000 20,74% 3,2300 3,9500 3,2300 109.283 407.834,59
29/8/2025 3,2300 -0,31% 3,2400 3,2700 3,1900 1.784 5.768,56
28/8/2025 3,2400 -2,70% 3,2600 3,3000 3,2100 6.085 19.717,52
27/8/2025 3,3300 -0,60% 3,3800 3,3800 3,2600 1.544 5.096,11
26/8/2025 3,3500 1,52% 3,3000 3,3600 3,3000 233 772,27
25/8/2025 3,3000 -2,37% 3,3000 3,3800 3,2500 2.043 6.725,20
22/8/2025 3,3800 0,30% 3,2800 3,3900 3,2800 549 1.818,72
21/8/2025 3,3700 0,90% 3,2600 3,3900 3,2600 5.340 17.639,66
20/8/2025 3,3400 -0,60% 3,2600 3,3400 3,2400 4.860 15.934,23
19/8/2025 3,3600 -0,30% 3,2500 3,3600 3,2500 567 1.893,09
18/8/2025 3,3700 0,90% 3,3000 3,3800 3,2500 1.289 4.217,92
14/8/2025 3,3400 -0,30% 3,3500 3,3800 3,2900 234 783,85
13/8/2025 3,3500 0,30% 3,3400 3,3800 3,2800 255 857,83
12/8/2025 3,3400 -1,76% 3,4000 3,4300 3,2800 7.382 24.417,03
11/8/2025 3,4000 0,00% 3,3900 3,4900 3,3700 6.642 22.797,06
08/8/2025 3,4000 0,59% 3,4000 3,4000 3,3300 3.321 11.253,86
07/8/2025 3,3800 1,81% 3,3000 3,3900 3,3000 1.747 5.798,11
06/8/2025 3,3200 -0,60% 3,2700 3,3200 3,2200 2.903 9.469,62
05/8/2025 3,3400 3,09% 3,2400 3,4900 3,1700 8.587 29.015,48
04/8/2025 3,2400 0,31% 3,1500 3,2400 3,1100 2.382 7.516,09
01/8/2025 3,2300 0,00% 3,3600 3,3600 3,1500 4.256 13.504,05
31/7/2025 3,2300 -2,12% 3,2200 3,2400 3,2200 421 1.359,71
30/7/2025 3,3000 0,92% 3,3600 3,3700 3,2600 7.969 26.276,86
29/7/2025 3,2700 0,00% 3,2200 3,3100 3,2100 3.901 12.704,88
28/7/2025 3,2700 0,00% 3,2700 3,3700 3,2100 4.657 15.270,39
25/7/2025 3,2700 -3,25% 3,2700 3,3400 3,2000 8.564 27.839,62
24/7/2025 3,3800 2,11% 3,2500 3,3800 3,2500 1.914 6.313,04
23/7/2025 3,3100 -0,30% 3,2500 3,3700 3,2500 2.003 6.630,32
22/7/2025 3,3200 0,61% 3,3800 3,3800 3,2000 4.451 14.497,10
21/7/2025 3,3000 0,92% 3,3500 3,3500 3,2300 4.167 13.619,07
18/7/2025 3,2700 -2,97% 3,2500 3,4300 3,2500 8.164 27.003,47
17/7/2025 3,3700 1,20% 3,2500 3,4000 3,2500 4.720 15.777,09
16/7/2025 3,3300 -1,48% 3,2700 3,3500 3,2700 4.676 15.376,93
15/7/2025 3,3800 2,11% 3,4000 3,4300 3,3200 2.150 7.260,32
14/7/2025 3,3100 -1,78% 3,2500 3,3500 3,2500 1.379 4.586,78
11/7/2025 3,3700 -2,03% 3,3100 3,4400 3,3100 1.484 5.009,53
10/7/2025 3,4400 2,99% 3,2600 3,5300 3,2600 14.322 49.388,55
09/7/2025 3,3400 2,45% 3,1800 3,4500 3,1400 9.265 30.737,92
08/7/2025 3,2600 -0,31% 3,2000 3,2800 3,2000 6.282 20.368,89
07/7/2025 3,2700 -1,21% 3,1800 3,3000 3,1700 4.418 14.331,02
04/7/2025 3,3100 1,53% 3,2500 3,3200 3,1300 3.946 12.725,78
03/7/2025 3,2600 -0,31% 3,1300 3,2800 3,1300 1.534 5.010,30
02/7/2025 3,2700 0,00% 3,1800 3,3000 3,1800 1.071 3.499,23
01/7/2025 3,2700 -0,91% 3,2500 3,3000 3,1900 3.220 10.410,44
30/6/2025 3,3000 0,00% 3,2000 3,3000 3,1200 1.620 5.170,62
27/6/2025 3,3000 -0,30% 3,3300 3,3500 3,2100 15.716 51.815,88
26/6/2025 3,3100 0,30% 3,3000 3,4800 3,3000 13.636 46.019,80
25/6/2025 3,3000 1,54% 3,2500 3,3000 3,2000 1.155 3.789,65
24/6/2025 3,2500 5,18% 3,2200 3,2800 3,1800 3.681 11.894,96
23/6/2025 3,0900 -0,96% 2,9200 3,1200 2,9200 4.983 15.055,56
20/6/2025 3,1200 -0,95% 3,1500 3,2700 3,1200 4.932 15.665,49
19/6/2025 3,1500 -2,78% 3,1500 3,2300 3,1500 4.814 15.331,90
18/6/2025 3,2400 -3,86% 3,3700 3,4000 3,2400 9.485 31.310,60
17/6/2025 3,3700 5,31% 3,1200 3,4600 3,1200 16.261 54.932,59
16/6/2025 3,2000 -1,54% 3,1200 3,2400 3,1200 2.600 8.308,40
13/6/2025 3,2500 1,88% 3,1200 3,4000 3,1000 2.746 8.903,01
12/6/2025 3,1900 -1,85% 3,2100 3,2100 3,0800 14.233 44.805,93
11/6/2025 3,2500 -0,61% 3,2400 3,3100 3,1600 9.437 30.366,44
10/6/2025 3,2700 -0,91% 3,2000 3,4000 3,2000 1.424 4.691,04
06/6/2025 3,3000 -1,79% 3,3400 3,3500 3,2800 2.075 6.848,78
05/6/2025 3,3600 -0,88% 3,3600 3,4300 3,3100 4.612 15.532,15
04/6/2025 3,3900 -1,17% 3,4300 3,4700 3,3600 6.247 21.368,53
03/6/2025 3,4300 0,88% 3,4000 3,4800 3,3300 1.814 6.143,96
02/6/2025 3,4000 -3,13% 3,4300 3,4800 3,4000 1.005 3.447,95
30/5/2025 3,5100 -1,96% 3,5000 3,6000 3,4600 7.048 25.094,18
29/5/2025 3,5800 -0,56% 3,5800 3,6000 3,4800 7.654 26.956,43
28/5/2025 3,6000 0,56% 3,5000 3,6400 3,5000 13.394 47.593,21
27/5/2025 3,5800 -0,56% 3,5900 3,7000 3,5000 6.340 22.752,03
26/5/2025 3,6000 2,27% 3,5200 3,7100 3,5000 10.008 35.890,07
23/5/2025 3,5200 -6,63% 3,7000 3,8300 3,4200 17.130 61.788,37
22/5/2025 3,7700 0,80% 3,7300 3,8600 3,6200 16.148 60.843,76
21/5/2025 3,7400 9,04% 3,5400 3,7500 3,3500 36.296 130.885,84
20/5/2025 3,4300 0,59% 3,4100 3,7000 3,4100 37.677 135.438,81
19/5/2025 3,4100 9,65% 3,2800 3,4200 3,2800 32.401 109.253,39
16/5/2025 3,1100 9,51% 2,7800 3,1200 2,7800 19.907 60.622,89
15/5/2025 2,8400 -2,07% 2,8500 2,8900 2,8100 351 997,25
14/5/2025 2,9000 0,35% 2,8900 2,9000 2,8500 470 1.360,89
13/5/2025 2,8900 -1,70% 2,9100 2,9900 2,8300 2.382 6.880,32
12/5/2025 2,9400 -1,01% 2,9600 3,0400 2,9000 5.085 15.103,20
09/5/2025 2,9700 1,37% 2,8400 2,9700 2,8200 4.876 14.033,95
08/5/2025 2,9300 3,90% 2,7900 2,9800 2,7700 6.333 17.910,47
07/5/2025 2,8200 -0,35% 2,9800 2,9800 2,8000 1.156 3.261,76
06/5/2025 2,8300 0,35% 3,0000 3,0000 2,7600 2.611 7.494,56
05/5/2025 2,8200 -4,08% 2,7600 2,9100 2,7600 4.127 11.633,22
02/5/2025 2,9400 -2,00% 3,0800 3,0800 2,9100 6.125 18.260,55
30/4/2025 3,0000 -1,64% 2,9700 3,1400 2,9500 4.710 14.161,47
29/4/2025 3,0500 3,39% 3,0900 3,2200 3,0500 36.724 114.727,43
28/4/2025 2,9500 9,67% 2,7100 2,9500 2,7100 20.377 59.655,26
25/4/2025 2,6900 7,60% 2,5000 2,7500 2,5000 12.410 33.361,33
24/4/2025 2,5000 9,65% 2,3100 2,5000 2,2900 14.101 33.900,99
23/4/2025 2,2800 0,00% 2,4800 2,4800 2,4700 7 17,34
22/4/2025 2,2800 -2,98% 2,2900 2,3200 2,2800 1.980 4.539,40
17/4/2025 2,3500 1,73% 2,2800 2,3600 2,2800 2.846 6.627,81
16/4/2025 2,3100 0,43% 2,3000 2,3400 2,3000 676 1.561,79
15/4/2025 2,3000 0,00% 2,3000 2,3100 2,3000 1.170 2.696,70
14/4/2025 2,3000 -1,29% 2,2900 2,3900 2,2600 4.862 11.186,15
11/4/2025 2,3300 -0,43% 2,3300 2,4300 2,2900 1.310 3.056,87
10/4/2025 2,3400 1,30% 2,3800 2,4300 2,3300 5.505 12.944,25
09/4/2025 2,3100 -4,15% 2,4100 2,6000 2,2700 9.416 22.483,50
08/4/2025 2,4100 0,42% 2,3700 2,4700 2,3600 3.101 7.483,52
07/4/2025 2,4000 -9,43% 2,6000 2,6000 2,3900 11.510 27.679,68
04/4/2025 2,6500 -3,28% 2,7300 2,7300 2,5800 3.983 10.526,68
03/4/2025 2,7400 -0,90% 2,7350 2,7950 2,7350 2.408 6.647,55
02/4/2025 2,7650 0,36% 2,7550 2,7700 2,7500 2.433 6.715,06
01/4/2025 2,7550 -0,36% 2,7650 2,8250 2,7550 1.681 4.642,77
31/3/2025 2,7650 -1,60% 2,7800 2,8400 2,7600 1.752 4.858,61
28/3/2025 2,8100 0,36% 2,7850 2,8450 2,7800 4.373 12.319,45
27/3/2025 2,8000 -1,06% 2,8050 2,8400 2,7800 1.133 3.173,63
26/3/2025 2,8300 1,07% 2,8000 2,8550 2,8000 5.027 14.222,23
24/3/2025 2,8000 -0,18% 2,7700 2,8100 2,7700 2.697 7.535,78
21/3/2025 2,8050 0,00% 2,8000 2,8500 2,7900 746 2.092,98
20/3/2025 2,8050 -0,88% 2,8400 2,8500 2,8000 3.236 9.109,32
19/3/2025 2,8300 0,35% 2,8000 2,8350 2,7950 3.347 9.416,95
18/3/2025 2,8200 0,89% 2,7850 2,8300 2,7850 1.535 4.323,01
17/3/2025 2,7950 -0,89% 2,8000 2,8450 2,7700 1.233 3.443,81
14/3/2025 2,8200 0,89% 2,8000 2,8450 2,7750 2.024 5.647,29
13/3/2025 2,7950 -1,93% 2,8400 2,8400 2,7750 1.712 4.796,80
12/3/2025 2,8500 1,97% 2,8300 2,8750 2,7750 641 1.815,71
11/3/2025 2,7950 0,36% 2,7800 2,8500 2,7800 2.126 5.942,48
10/3/2025 2,7850 -1,24% 2,7900 2,8400 2,7850 861 2.403,55
07/3/2025 2,8200 -0,53% 2,7900 2,8350 2,7900 1.864 5.239,45
06/3/2025 2,8350 0,18% 2,8750 2,8800 2,8100 1.846 5.259,23
05/3/2025 2,8300 -0,53% 2,8000 2,8700 2,8000 1.713 4.822,92
04/3/2025 2,8450 1,25% 2,8400 2,8900 2,8100 7.404 21.029,67
28/2/2025 2,8100 0,00% 2,8450 2,8450 2,8100 113 318,02
27/2/2025 2,8100 -0,88% 2,8050 2,8850 2,7800 2.380 6.676,50
26/2/2025 2,8350 -0,18% 2,8200 2,8700 2,8000 3.702 10.464,24
25/2/2025 2,8400 -0,18% 2,8150 2,8850 2,8150 1.182 3.354,30
24/2/2025 2,8450 -0,70% 2,8400 2,8650 2,8350 1.565 4.446,28
21/2/2025 2,8650 0,00% 2,8600 2,9000 2,8600 195 558,69
20/2/2025 2,8650 -1,21% 2,8550 2,9000 2,8550 393 1.125,14
19/2/2025 2,9000 1,58% 2,8400 2,9000 2,8400 1.058 3.020,14
18/2/2025 2,8550 -0,35% 2,8550 2,9000 2,8400 1.023 2.921,48
17/2/2025 2,8650 0,70% 2,8400 2,9000 2,8400 331 947,65
14/2/2025 2,8450 -1,04% 2,8550 2,8650 2,8350 2.342 6.679,03
13/2/2025 2,8750 -1,54% 2,9200 2,9200 2,8250 3.143 9.056,51
12/2/2025 2,9200 2,46% 2,8900 2,9600 2,8100 1.350 3.866,65
11/2/2025 2,8500 0,18% 2,9800 2,9800 2,8000 5.582 15.658,83
10/2/2025 2,8450 0,18% 2,8400 2,8950 2,8350 416 1.182,33
07/2/2025 2,8400 -1,73% 2,8300 2,9000 2,8300 1.742 4.959,72
06/2/2025 2,8900 -0,17% 2,8150 2,9150 2,8150 2.467 7.137,33
05/2/2025 2,8950 1,40% 2,8400 2,9450 2,8400 2.611 7.549,99
04/2/2025 2,8550 1,42% 2,7600 2,8800 2,7600 2.226 6.303,32
03/2/2025 2,8150 -2,76% 2,8100 2,8800 2,7900 3.452 9.747,45
31/1/2025 2,8950 0,00% 2,9100 2,9200 2,8950 35 101,88
30/1/2025 2,8950 0,52% 2,8100 2,8950 2,8100 1.737 5.007,40
29/1/2025 2,8800 0,35% 2,8950 2,9000 2,8500 2.167 6.240,02
28/1/2025 2,8700 -0,52% 2,8400 2,9300 2,8400 999 2.860,87
27/1/2025 2,8850 -0,86% 2,8950 2,9400 2,7800 3.323 9.574,71
24/1/2025 2,9100 2,46% 2,8400 2,9400 2,8400 3.354 9.720,22
23/1/2025 2,8400 1,25% 2,8000 2,8950 2,8000 919 2.608,55
22/1/2025 2,8050 -1,06% 2,8050 2,8700 2,7900 1.495 4.194,72
21/1/2025 2,8350 -0,53% 2,8300 2,8500 2,8000 3.807 10.695,10
20/1/2025 2,8500 0,53% 2,8300 2,8900 2,8000 5.792 16.525,02
17/1/2025 2,8350 -2,24% 2,9000 2,9500 2,8300 3.144 8.957,79
16/1/2025 2,9000 -1,36% 2,9400 2,9400 2,9000 1.910 5.554,22
15/1/2025 2,9400 -0,34% 2,9100 2,9450 2,9000 2.024 5.914,95
14/1/2025 2,9500 0,68% 2,9300 2,9600 2,9050 1.020 2.991,87
13/1/2025 2,9300 -3,30% 3,0100 3,0100 2,9100 2.299 6.757,62
10/1/2025 3,0300 0,00% 3,0600 3,0800 3,0100 3.467 10.558,85
09/1/2025 3,0300 2,71% 2,9350 3,0300 2,9350 4.771 14.293,61
08/1/2025 2,9500 -0,34% 2,9600 2,9800 2,9300 968 2.854,69
07/1/2025 2,9600 -0,50% 2,9500 3,0400 2,9400 4.966 14.772,43
03/1/2025 2,9750 1,02% 2,9150 2,9950 2,9100 6.558 19.326,76
02/1/2025 2,9450 2,26% 2,8800 2,9600 2,8800 3.080 8.959,35
31/12/2024 2,8800 0,00% 2,9300 2,9300 2,8400 200 583,38
30/12/2024 2,8800 1,77% 2,8100 2,8850 2,8100 397 1.142,38
27/12/2024 2,8300 -0,35% 2,8100 2,8400 2,8100 2.657 7.515,01
24/12/2024 2,8400 0,00% 2,9300 2,9300 2,8300 1.260 3.583,03
23/12/2024 2,8400 -0,53% 2,9300 2,9300 2,8300 1.260 3.583,03
20/12/2024 2,8550 -1,21% 2,8200 2,9000 2,8200 1.093 3.120,16
19/12/2024 2,8900 -0,69% 2,8100 2,9200 2,8100 5.536 15.898,68
18/12/2024 2,9100 1,22% 2,8750 2,9100 2,8450 727 2.095,76
17/12/2024 2,8750 -1,20% 2,8650 2,9200 2,8650 1.347 3.870,43
16/12/2024 2,9100 -1,52% 3,0500 3,0500 2,8900 1.442 4.205,06
13/12/2024 2,9550 0,34% 2,9100 2,9850 2,9100 2.650 7.834,38
12/12/2024 2,9450 -1,51% 2,9900 3,0000 2,9200 2.307 6.825,91
11/12/2024 2,9900 2,40% 2,8800 3,0300 2,8800 6.953 20.485,45
10/12/2024 2,9200 0,52% 2,9200 2,9300 2,8150 15.380 43.825,59
09/12/2024 2,9050 -2,02% 2,9750 3,0150 2,9000 6.396 18.766,19
06/12/2024 2,9650 -2,47% 3,0050 3,0650 2,9500 5.878 17.502,73
05/12/2024 3,0400 2,88% 2,9550 3,0600 2,9500 4.668 13.962,57
04/12/2024 2,9550 0,17% 2,9500 3,0000 2,9150 4.850 14.283,29
03/12/2024 2,9500 -1,34% 2,9550 3,0350 2,9300 3.502 10.394,90
02/12/2024 2,9900 0,67% 2,9350 3,0650 2,9350 633 1.892,81
29/11/2024 2,9700 -2,46% 2,9400 3,0100 2,9400 558 1.668,37
28/11/2024 3,0450 0,33% 2,9700 3,0650 2,9700 1.307 3.955,55
27/11/2024 3,0350 1,34% 2,9650 3,0900 2,9400 857 2.572,47
26/11/2024 2,9950 -1,48% 2,9950 3,0000 2,9750 686 2.053,72
25/11/2024 3,0400 2,36% 2,9600 3,0400 2,9600 852 2.581,46
22/11/2024 2,9700 -1,82% 3,0000 3,0700 2,9300 4.397 13.079,50
21/11/2024 3,0250 2,54% 2,9000 3,0550 2,9000 790 2.370,56
20/11/2024 2,9500 -2,32% 3,0200 3,0850 2,9500 3.574 10.792,31
19/11/2024 3,0200 -4,88% 2,9000 3,1750 2,9000 8.326 25.180,44
18/11/2024 3,1750 -0,78% 3,2000 3,3100 3,1250 2.941 9.353,82
15/11/2024 3,2000 -4,90% 3,2700 3,2800 3,2000 3.163 10.200,08
14/11/2024 3,3650 -2,18% 3,3000 3,5100 3,3000 5.926 20.248,96
13/11/2024 3,4400 5,04% 3,2450 3,4400 3,2450 1.946 6.432,38
12/11/2024 3,2750 1,55% 3,1600 3,2900 3,1600 2.863 9.336,12
11/11/2024 3,2250 0,47% 3,3900 3,3900 3,2200 831 2.692,36
08/11/2024 3,2100 0,00% 3,2100 3,2100 3,1700 121 387,33
07/11/2024 3,2100 -0,47% 3,1600 3,2100 3,1600 385 1.229,10
06/11/2024 3,2250 1,26% 3,1800 3,2700 3,1700 2.020 6.537,70
05/11/2024 3,1850 -1,70% 3,2000 3,2100 3,1800 1.326 4.240,40
04/11/2024 3,2400 1,25% 3,2500 3,2600 3,2050 3.745 12.159,46
01/11/2024 3,2000 4,75% 3,1000 3,2700 3,1000 3.213 10.229,93
31/10/2024 3,0550 -0,81% 3,1050 3,1050 3,0000 1.752 5.334,20
30/10/2024 3,0800 -5,38% 3,1150 3,1300 3,0300 9.083 27.829,68
29/10/2024 3,2550 2,36% 3,1300 3,2650 3,1300 1.845 5.929,73
25/10/2024 3,1800 -0,31% 3,1500 3,2100 3,1050 1.627 5.127,75
24/10/2024 3,1900 -0,78% 3,2150 3,2150 3,1300 717 2.280,69
23/10/2024 3,2150 -1,08% 3,2400 3,2650 3,2000 1.142 3.694,58
22/10/2024 3,2500 -2,99% 3,2000 3,2500 3,1100 5.334 16.963,56
21/10/2024 3,3500 1,52% 3,2000 3,3500 3,2000 796 2.656,97
18/10/2024 3,3000 -1,20% 3,3700 3,3800 3,3000 1.350 4.488,30
17/10/2024 3,3400 1,52% 3,1650 3,3650 3,1650 1.077 3.569,74
16/10/2024 3,2900 1,54% 3,1800 3,3400 3,1800 1.136 3.757,22
15/10/2024 3,2400 0,93% 3,1550 3,2900 3,1550 2.299 7.451,07
14/10/2024 3,2100 0,16% 3,1650 3,3500 3,1650 1.735 5.613,51
11/10/2024 3,2050 -1,38% 3,2400 3,2900 3,1700 397 1.272,44
10/10/2024 3,2500 -1,52% 3,3000 3,3000 3,2000 1.108 3.596,91
09/10/2024 3,3000 1,23% 3,1800 3,3000 3,1700 779 2.533,30
08/10/2024 3,2600 -1,95% 3,3000 3,3000 3,2000 1.582 5.154,42
07/10/2024 3,3250 0,61% 3,4400 3,4400 3,3100 951 3.195,33
04/10/2024 3,3050 -0,45% 3,3100 3,3650 3,3000 1.304 4.342,01
03/10/2024 3,3200 0,00% 3,3150 3,3450 3,3050 604 2.005,73