Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Can Fite BioPharma
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 1,4788 | -0,06 | -3,97% | 1,50 | 1,56 | 1,44 | 96.477 |
| 27 Mar 2025 | 1,54 | 0,02 | 1,32% | 1,51 | 1,54 | 1,51 | 52.015 |
| 26 Mar 2025 | 1,52 | -0,05 | -3,18% | 1,53 | 1,585 | 1,51 | 79.032 |
| 25 Mar 2025 | 1,57 | -0,05 | -3,09% | 1,58 | 1,625 | 1,53 | 91.414 |
| 24 Mar 2025 | 1,62 | 0,02 | 1,25% | 1,74 | 1,74 | 1,55 | 418.486 |
| 21 Mar 2025 | 1,60 | 0,09 | 5,96% | 1,53 | 1,66 | 1,51 | 184.496 |
| 20 Mar 2025 | 1,51 | -0,12 | -7,28% | 1,61 | 1,7478 | 1,50 | 376.684 |
| 19 Mar 2025 | 1,6286 | -0,39 | -19,38% | 2,10 | 2,33 | 1,59 | 1.730.790 |
| 18 Mar 2025 | 2,02 | 0,37 | 22,42% | 1,90 | 2,2098 | 1,67 | 3.532.242 |
| 17 Mar 2025 | 1,65 | 0,02 | 1,23% | 1,65 | 1,76 | 1,60 | 46.615 |
| 14 Mar 2025 | 1,63 | 0,07 | 4,28% | 1,56 | 1,6499 | 1,5415 | 35.759 |
| 13 Mar 2025 | 1,5631 | 0,01 | 0,85% | 1,53 | 1,5732 | 1,52 | 14.439 |
| 12 Mar 2025 | 1,55 | 0,00 | 0,00% | 1,51 | 1,5754 | 1,51 | 28.702 |
| 11 Mar 2025 | 1,55 | 0,02 | 1,31% | 1,53 | 1,59 | 1,46 | 21.844 |
| 10 Mar 2025 | 1,53 | -0,05 | -3,16% | 1,59 | 1,6098 | 1,45 | 53.040 |
| 08 Mar 2025 | 1,58 | -0,02 | -1,25% | 1,56 | 1,76 | 1,54 | 32.662 |
| 07 Mar 2025 | 1,60 | -0,03 | -1,84% | 1,62 | 1,63 | 1,52 | 33.756 |
| 06 Mar 2025 | 1,63 | 0,01 | 0,62% | 1,63 | 1,6721 | 1,57 | 41.019 |
| 05 Mar 2025 | 1,62 | -0,10 | -5,81% | 1,70 | 1,70 | 1,5401 | 145.208 |
| 04 Mar 2025 | 1,72 | -0,06 | -3,37% | 1,78 | 1,81 | 1,68 | 99.107 |
| 01 Mar 2025 | 1,78 | 0,00 | 0,00% | 1,80 | 1,86 | 1,7275 | 83.860 |
| 28 Feb 2025 | 1,78 | 0,02 | 1,14% | 1,77 | 1,80 | 1,73 | 67.615 |
| 27 Feb 2025 | 1,76 | 0,02 | 1,14% | 1,77 | 1,8192 | 1,7123 | 104.674 |
| 26 Feb 2025 | 1,7402 | -0,02 | -1,13% | 1,77 | 1,8099 | 1,68 | 103.073 |
| 25 Feb 2025 | 1,76 | -0,05 | -2,76% | 1,81 | 1,815 | 1,70 | 103.952 |
| 22 Feb 2025 | 1,81 | -0,10 | -5,24% | 1,91 | 2,04 | 1,75 | 371.728 |
| 21 Feb 2025 | 1,91 | 0,31 | 19,38% | 1,63 | 1,919 | 1,6091 | 342.502 |
| 20 Feb 2025 | 1,60 | 0,04 | 2,56% | 1,57 | 1,625 | 1,55 | 205.818 |
| 19 Feb 2025 | 1,56 | 0,03 | 1,96% | 1,55 | 1,60 | 1,53 | 154.210 |
| 15 Feb 2025 | 1,53 | 0,02 | 1,32% | 1,50 | 1,55 | 1,4533 | 40.240 |
| 14 Feb 2025 | 1,51 | 0,02 | 1,34% | 1,51 | 1,55 | 1,4601 | 55.637 |
| 13 Feb 2025 | 1,49 | 0,07 | 4,93% | 1,41 | 1,50 | 1,40 | 41.920 |
| 12 Feb 2025 | 1,42 | 0,04 | 2,90% | 1,42 | 1,45 | 1,38 | 49.972 |
| 11 Feb 2025 | 1,38 | 0,01 | 0,73% | 1,43 | 1,4699 | 1,37 | 124.077 |
| 08 Feb 2025 | 1,37 | -0,05 | -3,52% | 1,42 | 1,4838 | 1,35 | 60.473 |
| 07 Feb 2025 | 1,42 | -0,05 | -3,40% | 1,47 | 1,48 | 1,4061 | 41.399 |
| 06 Feb 2025 | 1,47 | 0,08 | 5,76% | 1,45 | 1,4954 | 1,44 | 88.397 |
| 05 Feb 2025 | 1,39 | -0,07 | -4,79% | 1,45 | 1,49 | 1,38 | 140.812 |
| 04 Feb 2025 | 1,46 | -0,02 | -1,35% | 1,48 | 1,4839 | 1,43 | 56.648 |
| 01 Feb 2025 | 1,48 | -0,07 | -4,52% | 1,53 | 1,5499 | 1,46 | 73.508 |
| 31 Gen 2025 | 1,55 | 0,02 | 1,31% | 1,53 | 1,57 | 1,51 | 44.803 |
| 30 Gen 2025 | 1,53 | -0,05 | -3,16% | 1,58 | 1,59 | 1,5201 | 51.508 |
| 29 Gen 2025 | 1,58 | 0,05 | 2,95% | 1,56 | 1,61 | 1,53 | 47.839 |
| 28 Gen 2025 | 1,5348 | -0,03 | -1,62% | 1,55 | 1,60 | 1,50 | 380.139 |
| 25 Gen 2025 | 1,56 | 0,02 | 1,30% | 1,55 | 1,60 | 1,4924 | 67.330 |
| 24 Gen 2025 | 1,54 | 0,00 | 0,00% | 1,54 | 1,54 | 1,54 | 0 |
| 23 Gen 2025 | 1,54 | -0,04 | -2,53% | 1,56 | 1,59 | 1,49 | 70.739 |
| 22 Gen 2025 | 1,58 | 0,03 | 1,94% | 1,55 | 1,64 | 1,53 | 79.008 |
| 18 Gen 2025 | 1,55 | -0,02 | -1,27% | 1,57 | 1,5999 | 1,53 | 78.866 |
| 17 Gen 2025 | 1,57 | -0,02 | -1,26% | 1,56 | 1,6399 | 1,56 | 56.710 |
| 16 Gen 2025 | 1,59 | -0,03 | -1,85% | 1,61 | 1,63 | 1,55 | 82.950 |
| 15 Gen 2025 | 1,62 | 0,05 | 3,18% | 1,58 | 1,62 | 1,57 | 57.547 |
| 14 Gen 2025 | 1,57 | -0,01 | -0,63% | 1,60 | 1,64 | 1,56 | 114.482 |
| 11 Gen 2025 | 1,58 | 0,01 | 0,64% | 1,66 | 1,66 | 1,57 | 172.374 |
| 09 Gen 2025 | 1,57 | -0,09 | -5,42% | 1,67 | 1,67 | 1,57 | 58.264 |
| 08 Gen 2025 | 1,66 | -0,09 | -5,14% | 1,75 | 1,775 | 1,64 | 107.765 |
| 07 Gen 2025 | 1,75 | -0,06 | -3,31% | 1,80 | 1,84 | 1,72 | 112.014 |
| 04 Gen 2025 | 1,81 | 0,02 | 1,12% | 1,80 | 1,828 | 1,73 | 137.088 |
| 03 Gen 2025 | 1,79 | 0,17 | 10,15% | 1,60 | 1,82 | 1,60 | 244.899 |
| 01 Gen 2025 | 1,625 | 0,09 | 5,52% | 1,57 | 1,63 | 1,54 | 127.110 |
| 31 Dic 2024 | 1,54 | -0,04 | -2,53% | 1,58 | 1,605 | 1,51 | 173.476 |
