ΡΕΒΟΙΛ Α.Ε.Ε.Π
ΡΕΒΟΙΛ
ΡΕΒΟΙΛ

ΡΕΒΟΙΛ Α.Ε.Ε.Π

1.6850
-0.0150 -0.8824%
01/08/2025 , 17:25 Πρ. Κλείσιμο 1.7000
Χαμηλό Υψηλό
1,67 1,71
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,43 1,97
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
01/08/2025 1,71 1,67 1,69 1,6918.1821,70 30.62285
31/07/2025 1,70 1,68 1,69 1,708.2901,70 13.99340
30/07/2025 1,73 1,66 1,70 1,7030.8601,70 51.585126
29/07/2025 1,73 1,68 1,70 1,7027.5751,70 46.604107
28/07/2025 1,79 1,68 1,72 1,7046.2351,72 80.296151
25/07/2025 1,72 1,68 1,70 1,7218.4961,71 31.21461
24/07/2025 1,74 1,69 1,72 1,7125.1751,72 42.86592
23/07/2025 1,73 1,70 1,70 1,7216.1051,70 27.55067
22/07/2025 1,75 1,70 1,73 1,7017.1311,73 29.41876
21/07/2025 1,75 1,68 1,71 1,7332.1861,71 55.271103
18/07/2025 1,72 1,68 1,69 1,7118.7951,71 31.90984
17/07/2025 1,71 1,68 1,71 1,7115.2471,71 25.78462
16/07/2025 1,73 1,68 1,70 1,7123.0631,72 39.24975
15/07/2025 1,72 1,69 1,72 1,7211.3501,72 19.33459
14/07/2025 1,72 1,68 1,70 1,7211.3831,70 19.36571
11/07/2025 1,75 1,69 1,74 1,7018.9741,75 32.321136
10/07/2025 1,76 1,71 1,73 1,754.2451,72 7.37434
09/07/2025 1,77 1,72 1,77 1,7211.7421,77 20.52352
08/07/2025 1,79 1,73 1,79 1,777.2001,77 12.66561
07/07/2025 1,83 1,73 1,73 1,7740.2731,73 71.96682
04/07/2025 1,74 1,71 1,71 1,732.3491,71 4.04325
03/07/2025 1,71 1,70 1,71 1,712.4091,72 4.10724
02/07/2025 1,73 1,70 1,70 1,727.6501,72 13.12943
01/07/2025 1,73 1,70 1,70 1,723.9161,70 6.72522
30/06/2025 1,74 1,70 1,74 1,702.8001,72 4.78725
27/06/2025 1,74 1,71 1,71 1,7211.2471,74 19.41765
26/06/2025 1,75 1,72 1,74 1,7412.0651,72 20.93870
25/06/2025 1,73 1,68 1,68 1,7211.9351,69 20.35256
24/06/2025 1,69 1,63 1,65 1,6910.7521,65 17.77650
23/06/2025 1,65 1,62 1,63 1,659.3911,63 15.30343
20/06/2025 1,64 1,59 1,63 1,6311.7921,63 19.16549
19/06/2025 1,63 1,57 1,57 1,6314.8891,61 23.84877
18/06/2025 1,63 1,59 1,59 1,617.1361,60 11.46148
17/06/2025 1,69 1,59 1,68 1,6032.3671,68 52.463142
16/06/2025 1,70 1,68 1,70 1,6814.3051,72 24.18557
13/06/2025 1,72 1,68 1,70 1,7224.2671,74 41.172108
12/06/2025 1,76 1,70 1,75 1,7424.6991,75 42.708129
11/06/2025 1,78 1,64 1,65 1,7547.3371,65 79.568114
10/06/2025 1,65 1,63 1,65 1,6511.9831,64 19.64161
06/06/2025 1,64 1,60 1,64 1,6411.0121,64 17.91454
05/06/2025 1,64 1,60 1,62 1,6411.6921,63 18.93459
04/06/2025 1,65 1,62 1,65 1,638.0881,64 13.20840
03/06/2025 1,65 1,61 1,63 1,6410.1591,63 16.58558
02/06/2025 1,65 1,60 1,65 1,638.2201,63 13.33841
30/05/2025 1,63 1,58 1,60 1,636.3051,60 10.08934
29/05/2025 1,65 1,60 1,60 1,6012.7601,60 20.61770
28/05/2025 1,66 1,60 1,65 1,6011.9941,62 19.42873
27/05/2025 1,66 1,61 1,64 1,6213.1751,66 21.46564
26/05/2025 1,66 1,64 1,64 1,6610.7341,64 17.67650
23/05/2025 1,67 1,59 1,67 1,6412.6801,65 20.671113
22/05/2025 1,66 1,63 1,66 1,6511.2611,66 18.53651
21/05/2025 1,68 1,60 1,62 1,6621.0911,62 34.57294
20/05/2025 1,62 1,58 1,59 1,6213.2661,58 21.12968
19/05/2025 1,63 1,55 1,63 1,5822.1301,61 34.822111
16/05/2025 1,63 1,58 1,63 1,6122.9991,63 36.637105
15/05/2025 1,64 1,59 1,64 1,6311.0681,63 17.87670
14/05/2025 1,63 1,60 1,61 1,6316.2981,63 26.34664
13/05/2025 1,63 1,61 1,63 1,6312.2161,64 19.81273
12/05/2025 1,65 1,62 1,65 1,6410.6041,63 17.31261
09/05/2025 1,63 1,61 1,63 1,6312.8481,63 20.74464
08/05/2025 1,63 1,60 1,62 1,6310.8971,62 17.60964
07/05/2025 1,63 1,62 1,63 1,625.2691,63 8.56132
06/05/2025 1,63 1,59 1,63 1,6310.3281,63 16.77751
05/05/2025 1,63 1,57 1,63 1,6320.8861,61 33.76564
02/05/2025 1,64 1,58 1,61 1,6111.3041,63 18.31734
30/04/2025 1,65 1,60 1,64 1,6311.3671,64 18.44854
29/04/2025 1,65 1,62 1,64 1,6411.0041,65 17.92851
28/04/2025 1,67 1,64 1,65 1,6516.2551,64 26.95558
25/04/2025 1,65 1,61 1,64 1,6410.3691,63 16.96264
24/04/2025 1,64 1,59 1,62 1,6311.5401,62 18.66158
23/04/2025 1,65 1,56 1,65 1,6212.0031,62 19.18852
22/04/2025 1,63 1,60 1,61 1,6212.4091,58 19.83874
17/04/2025 1,63 1,55 1,61 1,5818.5481,61 29.57292
16/04/2025 1,63 1,58 1,60 1,6111.9231,58 19.04476
15/04/2025 1,60 1,55 1,59 1,5815.4161,57 24.26974
14/04/2025 1,60 1,55 1,55 1,5710.1401,55 15.88450
11/04/2025 1,59 1,54 1,57 1,5511.5721,54 17.86362
10/04/2025 1,58 1,52 1,58 1,5418.9911,54 29.33068
09/04/2025 1,56 1,52 1,53 1,5410.0721,59 15.48142
08/04/2025 1,59 1,48 1,49 1,5911.4571,43 17.17766
07/04/2025 1,54 1,40 1,52 1,4337.8861,59 55.78995
04/04/2025 1,61 1,56 1,61 1,5914.2711,64 22.46161
03/04/2025 1,64 1,62 1,64 1,6411.8891,64 19.40456
02/04/2025 1,66 1,61 1,65 1,6410.9751,63 17.88068
01/04/2025 1,67 1,62 1,65 1,6314.2001,64 23.35166
31/03/2025 1,68 1,63 1,68 1,6415.2911,69 25.13364
28/03/2025 1,70 1,65 1,68 1,6911.2521,68 18.90051
27/03/2025 1,68 1,66 1,66 1,6812.1111,66 20.14546
26/03/2025 1,67 1,62 1,66 1,6610.3301,64 17.06648
24/03/2025 1,68 1,63 1,67 1,6413.4851,65 22.32165
21/03/2025 1,67 1,62 1,64 1,6513.0711,64 21.46249
20/03/2025 1,70 1,64 1,70 1,6423.4531,69 38.68890
19/03/2025 1,71 1,66 1,71 1,6918.3561,69 30.82868
17/03/2025 1,72 1,64 1,72 1,698.8001,69 14.81426
14/03/2025 1,73 1,65 1,67 1,6911.4921,66 19.33039
13/03/2025 1,68 1,66 1,66 1,6610.8801,65 18.12447
12/03/2025 1,69 1,65 1,69 1,6511.6161,65 19.35250
11/03/2025 1,70 1,64 1,69 1,6521.1411,68 35.57752
10/03/2025 1,70 1,65 1,70 1,6811.5371,70 19.29956
07/03/2025 1,70 1,68 1,69 1,7013.0571,68 22.12151
06/03/2025 1,70 1,66 1,70 1,6812.7031,69 21.38654
05/03/2025 1,71 1,67 1,70 1,6910.3661,70 17.46244
04/03/2025 1,73 1,68 1,73 1,709.4611,70 16.07742
28/02/2025 1,70 1,68 1,69 1,7012.1641,69 20.61267
27/02/2025 1,70 1,66 1,70 1,6910.6771,69 17.96132
26/02/2025 1,75 1,66 1,75 1,6910.8131,72 18.37660
25/02/2025 1,73 1,71 1,72 1,7214.4001,71 24.70054
24/02/2025 1,77 1,71 1,77 1,7110.6121,76 18.35548
21/02/2025 1,77 1,72 1,77 1,7611.5821,76 20.21069
20/02/2025 1,78 1,75 1,77 1,7615.0281,78 26.40550
19/02/2025 1,79 1,75 1,75 1,7847.8961,75 84.367133
18/02/2025 1,75 1,68 1,68 1,7565.8331,69 112.940106
17/02/2025 1,71 1,67 1,68 1,6927.2501,69 46.33148
14/02/2025 1,71 1,68 1,69 1,6913.5191,71 22.89181
13/02/2025 1,71 1,69 1,71 1,7111.2621,69 19.12069
12/02/2025 1,71 1,66 1,71 1,6912.5971,70 21.30268
11/02/2025 1,71 1,66 1,71 1,7010.9441,70 18.45957
07/02/2025 1,70 1,68 1,70 1,7011.1771,69 18.91851
06/02/2025 1,70 1,67 1,68 1,6911.3051,66 19.03760
05/02/2025 1,68 1,65 1,67 1,668.5501,66 14.21626
04/02/2025 1,68 1,64 1,66 1,6612.0901,64 20.00671
03/02/2025 1,67 1,63 1,67 1,6410.7071,69 17.64045
31/01/2025 1,71 1,67 1,70 1,6910.6341,70 17.94856
30/01/2025 1,70 1,66 1,69 1,7017.9201,69 30.00665
29/01/2025 1,72 1,66 1,72 1,6915.8411,70 26.56564
28/01/2025 1,72 1,68 1,72 1,7010.8571,71 18.49046
27/01/2025 1,72 1,67 1,68 1,7110.2211,72 17.38645
24/01/2025 1,73 1,66 1,67 1,7222.4431,65 38.11675
23/01/2025 1,69 1,64 1,69 1,6560.4931,66 99.77198
22/01/2025 1,68 1,65 1,68 1,6611.9431,68 19.91855
21/01/2025 1,69 1,65 1,65 1,6810.2771,65 17.17350
20/01/2025 1,74 1,65 1,74 1,6517.2691,71 28.85862
17/01/2025 1,73 1,66 1,71 1,7112.5381,70 21.06866
16/01/2025 1,72 1,69 1,72 1,7010.6311,70 18.16150
15/01/2025 1,71 1,68 1,71 1,7010.3341,69 17.48450
14/01/2025 1,73 1,69 1,72 1,6910.5981,70 18.17753
13/01/2025 1,75 1,67 1,75 1,7014.4741,73 24.58063
10/01/2025 1,79 1,73 1,75 1,7326.2261,74 45.72673
09/01/2025 1,76 1,72 1,75 1,7417.5021,74 30.46067
08/01/2025 1,75 1,70 1,75 1,7410.2161,75 17.70364
07/01/2025 1,75 1,71 1,73 1,7513.9741,73 24.17950
03/01/2025 1,73 1,70 1,73 1,7311.5051,73 19.72153
02/01/2025 1,74 1,70 1,73 1,7312.9541,72 22.29271
30/12/2024 1,73 1,69 1,71 1,7211.7071,69 19.98463
27/12/2024 1,76 1,69 1,76 1,699.4131,75 16.05359
23/12/2024 1,75 1,71 1,74 1,752.8651,71 4.98021
20/12/2024 1,74 1,67 1,74 1,7111.3431,71 19.21827
19/12/2024 1,73 1,68 1,73 1,7111.2681,73 19.11957
18/12/2024 1,76 1,72 1,74 1,7311.4651,74 19.92148
17/12/2024 1,74 1,68 1,69 1,7429.6421,67 50.812115
16/12/2024 1,71 1,63 1,71 1,6718.1701,71 30.04486
13/12/2024 1,71 1,62 1,63 1,7120.4461,62 34.255105
12/12/2024 1,63 1,60 1,63 1,6210.3611,62 16.74248
11/12/2024 1,64 1,59 1,62 1,6215.3561,61 24.67148
10/12/2024 1,66 1,61 1,64 1,6113.0111,65 21.25762
09/12/2024 1,68 1,64 1,65 1,6510.2521,65 16.94242
06/12/2024 1,65 1,60 1,60 1,6534.5751,60 55.46066
05/12/2024 1,60 1,55 1,58 1,6017.9381,58 28.29169
04/12/2024 1,58 1,55 1,58 1,5811.3201,58 17.72854
03/12/2024 1,60 1,56 1,56 1,5810.9681,58 17.33357
02/12/2024 1,59 1,54 1,57 1,5810.9301,57 17.23255
29/11/2024 1,57 1,55 1,57 1,5711.6471,57 18.13257
28/11/2024 1,57 1,53 1,54 1,5725.7221,54 39.74842
27/11/2024 1,58 1,53 1,55 1,5414.8401,57 22.981105
26/11/2024 1,58 1,55 1,58 1,5710.7891,57 16.88248
25/11/2024 1,60 1,54 1,60 1,5711.7701,60 18.42867
22/11/2024 1,60 1,54 1,54 1,6012.2841,58 19.48959
21/11/2024 1,58 1,53 1,58 1,5811.4121,58 17.77091
20/11/2024 1,60 1,53 1,57 1,5810.2421,53 16.10056
19/11/2024 1,64 1,51 1,60 1,5328.0091,63 43.20096
18/11/2024 1,63 1,60 1,61 1,6310.5611,65 17.00761
15/11/2024 1,65 1,60 1,65 1,6512.7201,64 20.71453
14/11/2024 1,65 1,64 1,65 1,6410.2501,64 16.85445
13/11/2024 1,65 1,60 1,61 1,6410.2451,61 16.53248
12/11/2024 1,65 1,59 1,61 1,619.0071,61 14.52144
11/11/2024 1,65 1,61 1,65 1,612.6001,63 4.20412
08/11/2024 1,65 1,60 1,65 1,633.2811,64 5.32915
07/11/2024 1,64 1,60 1,64 1,647.5591,63 12.26534
06/11/2024 1,66 1,61 1,66 1,638.3711,62 13.68242
05/11/2024 1,67 1,62 1,66 1,6210.4001,64 17.14147
04/11/2024 1,64 1,61 1,61 1,643.5121,63 5.73722
01/11/2024 1,65 1,60 1,61 1,638.5961,60 13.99033
31/10/2024 1,62 1,57 1,57 1,607.4231,57 11.84640
30/10/2024 1,66 1,57 1,66 1,5710.9271,66 17.56375
29/10/2024 1,67 1,60 1,60 1,666.4491,60 10.66144
25/10/2024 1,67 1,58 1,64 1,604.0571,60 6.56033
24/10/2024 1,63 1,59 1,62 1,604.7721,61 7.64021
23/10/2024 1,68 1,61 1,67 1,6110.0321,65 16.36559
22/10/2024 1,74 1,65 1,73 1,6512.1851,72 20.48470
21/10/2024 1,75 1,70 1,72 1,7210.0641,73 17.24145
18/10/2024 1,74 1,71 1,72 1,7310.9851,70 18.91959
17/10/2024 1,71 1,64 1,69 1,7010.2691,65 17.06352
16/10/2024 1,73 1,65 1,73 1,6524.9821,69 42.12956
15/10/2024 1,72 1,69 1,72 1,691.7901,70 3.02911
14/10/2024 1,76 1,70 1,75 1,7011.8561,70 20.65134
11/10/2024 1,70 1,61 1,66 1,7012.2621,66 20.01959
10/10/2024 1,68 1,61 1,68 1,6617.5941,67 28.88777
09/10/2024 1,70 1,64 1,70 1,6712.5401,67 20.81260
08/10/2024 1,72 1,65 1,72 1,6711.2811,72 18.91957
07/10/2024 1,75 1,70 1,75 1,727.9321,72 13.62834
04/10/2024 1,77 1,70 1,76 1,7213.0491,76 22.43858
03/10/2024 1,78 1,74 1,74 1,766.8331,74 11.97234
02/10/2024 1,77 1,72 1,77 1,7411.8311,76 20.60352
01/10/2024 1,80 1,72 1,77 1,769.1201,77 16.03148
30/09/2024 1,81 1,75 1,81 1,774.3501,81 7.69935
27/09/2024 1,84 1,78 1,84 1,8111.3681,84 20.67661
26/09/2024 1,86 1,79 1,86 1,848.1941,82 14.96033
25/09/2024 1,85 1,82 1,83 1,8210.0811,81 18.41641
24/09/2024 1,86 1,79 1,86 1,8110.0681,83 18.33145
23/09/2024 1,84 1,78 1,82 1,8310.4091,78 18.76351
20/09/2024 1,82 1,75 1,78 1,7817.4001,76 31.16554
19/09/2024 1,77 1,73 1,73 1,767.7021,77 13.48543
18/09/2024 1,78 1,74 1,77 1,7711.7561,77 20.69746
17/09/2024 1,78 1,73 1,77 1,7710.6701,77 18.61854
16/09/2024 1,78 1,73 1,78 1,7711.1961,77 19.66246
13/09/2024 1,81 1,75 1,81 1,7713.0381,80 23.07354
12/09/2024 1,83 1,78 1,81 1,8015.5741,80 28.09046
11/09/2024 1,85 1,77 1,84 1,8012.1501,82 21.94169
10/09/2024 1,88 1,81 1,88 1,8212.1971,85 22.43453
09/09/2024 1,90 1,83 1,90 1,8510.0521,90 18.58752
06/09/2024 1,90 1,85 1,85 1,908.4711,86 15.86742
05/09/2024 1,88 1,85 1,85 1,8610.2511,86 19.07752
04/09/2024 1,87 1,80 1,87 1,8612.9971,87 23.97859
03/09/2024 1,90 1,86 1,90 1,879.1611,90 17.24839
02/09/2024 1,91 1,86 1,91 1,907.2371,89 13.64840
30/08/2024 1,90 1,85 1,90 1,895.1171,88 9.55223
29/08/2024 1,88 1,84 1,88 1,884.0961,88 7.58426
28/08/2024 1,89 1,83 1,86 1,887.1911,87 13.33544
27/08/2024 1,93 1,86 1,93 1,879.2951,91 17.41358
26/08/2024 1,95 1,86 1,93 1,9113.8311,92 26.50153
23/08/2024 1,92 1,77 1,85 1,9241.8811,82 76.884149
22/08/2024 1,82 1,78 1,82 1,8212.9801,82 23.35862
21/08/2024 1,85 1,80 1,82 1,8213.8811,80 25.38856
20/08/2024 1,80 1,75 1,76 1,8019.4671,73 34.49478
19/08/2024 1,74 1,71 1,74 1,7311.7851,73 20.31152
16/08/2024 1,77 1,73 1,77 1,734.8181,77 8.37832
14/08/2024 1,78 1,73 1,75 1,779.6731,75 17.07236
13/08/2024 1,75 1,73 1,75 1,752.1561,75 3.73912
12/08/2024 1,76 1,74 1,74 1,751731,74 3018
09/08/2024 1,80 1,73 1,79 1,744.6221,78 8.05340
08/08/2024 1,78 1,71 1,76 1,782.9021,78 5.10424
07/08/2024 1,80 1,73 1,75 1,7811.4381,74 20.28658
06/08/2024 1,75 1,70 1,70 1,744.3651,70 7.58522
05/08/2024 1,83 1,67 1,83 1,7018.0231,86 30.78872
02/08/2024 1,95 1,86 1,95 1,8616.8761,94 31.74458
01/08/2024 2,00 1,93 2,00 1,9411.4121,97 22.16455
31/07/2024 1,98 1,93 1,93 1,9710.0561,95 19.64348
30/07/2024 2,00 1,95 2,00 1,958.4451,98 16.68566
29/07/2024 2,05 1,97 2,03 1,987.6182,00 15.24150
26/07/2024 2,05 2,00 2,05 2,0011.5752,02 23.35760
25/07/2024 2,03 1,97 2,02 2,0210.3141,99 20.59050
24/07/2024 2,08 1,99 2,08 1,9921.0962,06 42.90490
23/07/2024 2,08 1,93 1,93 2,0667.2581,95 134.864165
22/07/2024 1,98 1,87 1,91 1,9544.1321,90 85.196123
19/07/2024 1,90 1,87 1,87 1,9018.3901,87 34.52144
18/07/2024 1,92 1,87 1,92 1,8722.8201,90 42.81365
17/07/2024 1,94 1,88 1,92 1,9013.4051,91 25.35344
16/07/2024 1,95 1,90 1,94 1,9112.2401,95 23.50953
15/07/2024 1,97 1,92 1,97 1,9514.8751,98 28.81641
12/07/2024 2,00 1,95 1,98 1,9813.1961,97 26.01360
11/07/2024 1,98 1,94 1,97 1,9720.0281,95 39.21158
10/07/2024 2,00 1,93 1,96 1,9527.7391,97 54.69496
09/07/2024 1,98 1,91 1,98 1,9730.0531,98 58.743102
08/07/2024 2,03 1,92 2,00 1,9828.3421,98 56.10886
05/07/2024 2,13 1,98 2,09 1,9844.9462,09 91.945156
04/07/2024 2,12 2,04 2,05 2,0978.2132,00 162.294181
03/07/2024 2,15 1,99 2,00 2,00198.4992,00 412.626371
02/07/2024 2,04 1,84 1,86 2,00145.7871,86 283.015369
01/07/2024 1,88 1,75 1,75 1,86299.2571,78 520.999201
28/06/2024 1,80 1,71 1,74 1,7872.7641,74 128.481165
27/06/2024 1,75 1,59 1,63 1,74750.0001,61 1.274.42393
26/06/2024 1,63 1,56 1,63 1,619.1721,59 14.60649
25/06/2024 1,64 1,57 1,60 1,5910.4511,60 16.70753
21/06/2024 1,63 1,56 1,60 1,6010.1031,58 15.94341
20/06/2024 1,62 1,53 1,58 1,5810.5711,56 16.57751
19/06/2024 1,63 1,56 1,60 1,568.2681,60 13.08038
18/06/2024 1,62 1,58 1,58 1,6012.6751,57 20.18160
17/06/2024 1,62 1,53 1,61 1,576.5921,57 10.43740
14/06/2024 1,69 1,57 1,69 1,579.9131,66 16.24833
13/06/2024 1,69 1,62 1,69 1,6610.8411,66 17.99048
12/06/2024 1,69 1,64 1,66 1,6610.2361,67 17.09355
11/06/2024 1,70 1,66 1,67 1,6720.0731,66 33.87460
10/06/2024 1,67 1,63 1,67 1,6610.8021,65 17.80851
07/06/2024 1,71 1,63 1,68 1,6519.6821,69 32.647100
06/06/2024 1,71 1,68 1,71 1,6911.1251,70 18.81541
05/06/2024 1,73 1,68 1,73 1,7017.1451,71 29.06652
04/06/2024 1,73 1,67 1,72 1,7110.5311,71 17.87451
03/06/2024 1,71 1,68 1,69 1,7117.0371,70 28.95644
31/05/2024 1,72 1,67 1,71 1,7020.6221,69 34.73759
30/05/2024 1,73 1,68 1,73 1,6911.1401,70 18.80144
29/05/2024 1,72 1,68 1,72 1,7021.0031,72 35.70063
28/05/2024 1,72 1,66 1,69 1,7239.1111,68 66.129134
27/05/2024 1,69 1,65 1,67 1,6811.0831,64 18.51246
24/05/2024 1,67 1,63 1,67 1,6412.1441,67 19.97452
23/05/2024 1,67 1,63 1,67 1,6712.2521,67 20.24957
22/05/2024 1,70 1,63 1,69 1,6712.4481,67 20.75364
21/05/2024 1,69 1,63 1,69 1,6710.0321,67 16.68740
20/05/2024 1,69 1,65 1,67 1,6711.7181,68 19.54653
17/05/2024 1,71 1,65 1,69 1,688.3301,69 13.98935
16/05/2024 1,73 1,68 1,70 1,6913.4391,70 22.68954
15/05/2024 1,70 1,67 1,70 1,7012.0821,70 20.40254
14/05/2024 1,70 1,68 1,70 1,7013.3361,70 22.53761
13/05/2024 1,73 1,69 1,73 1,7014.0621,70 23.85255
09/05/2024 1,74 1,69 1,72 1,7011.2621,70 19.14946
08/05/2024 1,73 1,68 1,70 1,7023.4231,69 39.89861
02/05/2024 1,72 1,66 1,72 1,696.6501,70 11.23123
30/04/2024 1,71 1,61 1,61 1,7040.9681,61 67.737134
29/04/2024 1,63 1,60 1,61 1,6114.4621,59 23.28360
26/04/2024 1,64 1,56 1,61 1,5920.7701,59 33.206100
25/04/2024 1,65 1,56 1,65 1,5919.7411,63 31.80770
24/04/2024 1,67 1,61 1,66 1,6315.3791,63 25.20376
23/04/2024 1,65 1,58 1,58 1,6328.7601,58 46.60381
22/04/2024 1,58 1,56 1,57 1,5823.6061,55 37.015115
19/04/2024 1,56 1,51 1,52 1,5521.0421,52 32.126113
18/04/2024 1,58 1,49 1,57 1,5244.1721,57 66.812214
17/04/2024 1,60 1,53 1,60 1,5726.1681,58 40.839149
16/04/2024 1,60 1,55 1,60 1,5823.0291,61 36.25389
15/04/2024 1,62 1,55 1,60 1,6123.3611,60 36.97396
12/04/2024 1,64 1,59 1,64 1,605.0351,63 8.16524
11/04/2024 1,63 1,58 1,62 1,6317.0441,63 27.27191
10/04/2024 1,67 1,60 1,67 1,638.5481,65 13.79834
09/04/2024 1,67 1,60 1,60 1,6524.7281,59 40.49286
08/04/2024 1,61 1,56 1,57 1,5912.2201,57 19.43133
05/04/2024 1,60 1,55 1,58 1,579.3361,58 14.76136
04/04/2024 1,58 1,52 1,53 1,5810.2551,55 15.87946
03/04/2024 1,61 1,55 1,57 1,5510.3781,57 16.43542
02/04/2024 1,63 1,55 1,63 1,576.3291,63 9.89729
28/03/2024 1,63 1,56 1,62 1,636.4141,60 10.21842
27/03/2024 1,65 1,58 1,64 1,6026.6761,62 42.98191
26/03/2024 1,73 1,60 1,69 1,6238.8991,67 64.265180
22/03/2024 1,68 1,66 1,68 1,671.1711,68 1.94611
21/03/2024 1,73 1,66 1,69 1,6816.5351,69 27.91750
20/03/2024 1,69 1,67 1,68 1,695.1231,68 8.58656
19/03/2024 1,70 1,66 1,70 1,6816.9041,70 28.23767
15/03/2024 1,70 1,67 1,69 1,7012.7981,69 21.661133
14/03/2024 1,69 1,64 1,69 1,696.4061,68 10.70574
13/03/2024 1,73 1,68 1,72 1,6810.4251,72 17.60467
12/03/2024 1,78 1,70 1,78 1,7215.9271,77 27.39766
11/03/2024 1,79 1,73 1,75 1,7727.1591,74 47.699110
08/03/2024 1,77 1,68 1,68 1,7412.7731,69 22.02376
06/03/2024 1,73 1,68 1,71 1,735.4321,71 9.18936
05/03/2024 1,75 1,69 1,75 1,718.8551,74 15.12833
04/03/2024 1,75 1,71 1,75 1,7418.1951,76 31.44570
01/03/2024 1,77 1,70 1,76 1,7612.6301,75 21.84858
29/02/2024 1,75 1,70 1,72 1,759.4551,72 16.28155
28/02/2024 1,78 1,68 1,75 1,7222.0941,73 37.732136
27/02/2024 1,82 1,73 1,82 1,7318.8151,82 33.133163
26/02/2024 1,83 1,81 1,81 1,824.8221,82 8.73547
23/02/2024 1,83 1,79 1,80 1,827.3231,80 13.27258
22/02/2024 1,83 1,77 1,82 1,8030.7701,82 55.310131
21/02/2024 1,85 1,76 1,85 1,8254.6251,85 97.855304
20/02/2024 1,88 1,80 1,88 1,8519.3441,87 35.226154
19/02/2024 1,88 1,84 1,87 1,876.9541,88 12.93037
16/02/2024 1,89 1,86 1,89 1,886.3801,89 11.97730
14/02/2024 1,90 1,86 1,90 1,9060.8151,90 113.30447
13/02/2024 1,91 1,88 1,88 1,907.7541,89 14.58914
12/02/2024 1,92 1,87 1,92 1,895.7061,90 10.77631
09/02/2024 1,90 1,86 1,87 1,906.7311,88 12.71228
07/02/2024 1,91 1,89 1,90 1,891.8091,90 3.43121
06/02/2024 1,90 1,88 1,89 1,903.3851,89 6.37621
05/02/2024 1,91 1,86 1,87 1,897.1251,87 13.39847
02/02/2024 1,90 1,82 1,87 1,876.3421,88 11.86340
01/02/2024 1,90 1,86 1,89 1,8814.3151,89 26.89195
31/01/2024 1,89 1,85 1,86 1,895.8951,83 10.96743
30/01/2024 1,91 1,83 1,90 1,8310.6591,89 19.89971
29/01/2024 1,90 1,86 1,90 1,8918.4761,90 34.62347
26/01/2024 1,94 1,88 1,93 1,9019.3531,92 37.13551
25/01/2024 1,92 1,90 1,90 1,927.2001,91 13.75918
24/01/2024 1,91 1,88 1,91 1,914.8111,90 9.12922
23/01/2024 1,90 1,84 1,84 1,9015.0641,84 28.40562
22/01/2024 1,90 1,83 1,90 1,8410.9931,87 20.25645
19/01/2024 1,90 1,83 1,88 1,875.3941,88 10.03948
18/01/2024 1,90 1,82 1,87 1,8815.1851,85 28.17963
16/01/2024 1,83 1,78 1,83 1,839.0381,83 16.20959
15/01/2024 1,83 1,80 1,80 1,833.8911,80 7.07243
12/01/2024 1,83 1,80 1,82 1,808.5501,82 15.44647
11/01/2024 1,82 1,78 1,81 1,8223.1641,81 41.669125
10/01/2024 1,82 1,79 1,82 1,818.5081,82 15.31951
09/01/2024 1,82 1,81 1,82 1,825.7161,82 10.38637
08/01/2024 1,85 1,78 1,85 1,8231.4071,84 56.50687
05/01/2024 1,89 1,82 1,85 1,8418.2631,85 33.47690
04/01/2024 1,85 1,79 1,80 1,8512.2901,81 22.44454
03/01/2024 1,86 1,80 1,86 1,8122.9261,85 41.56787
02/01/2024 1,86 1,82 1,85 1,854.8591,84 8.93849