Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Ellomay Capital
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 16,00 | 0,50 | 3,23% | 16,00 | 16,00 | 15,18 | 499 |
| 20 Mar 2025 | 15,50 | -0,20 | -1,27% | 15,23 | 16,25 | 15,23 | 3.145 |
| 19 Mar 2025 | 15,70 | 0,11 | 0,71% | 15,13 | 16,05 | 15,13 | 6.678 |
| 18 Mar 2025 | 15,59 | -0,11 | -0,70% | 15,53 | 16,01 | 15,40 | 4.116 |
| 17 Mar 2025 | 15,70 | -1,00 | -5,99% | 16,10 | 16,40 | 15,30 | 4.887 |
| 14 Mar 2025 | 16,70 | 0,70 | 4,38% | 17,56 | 17,56 | 16,03 | 2.056 |
| 13 Mar 2025 | 16,00 | -0,07 | -0,44% | 15,90 | 17,84 | 15,30 | 8.209 |
| 12 Mar 2025 | 16,07 | 0,07 | 0,44% | 16,00 | 17,07 | 15,84 | 14.796 |
| 11 Mar 2025 | 16,00 | -0,10 | -0,62% | 15,13 | 17,04 | 15,13 | 35.490 |
| 10 Mar 2025 | 16,10 | -0,30 | -1,83% | 15,30 | 16,40 | 14,90 | 9.658 |
| 08 Mar 2025 | 16,40 | 0,00 | 0,00% | 15,47 | 17,00 | 15,47 | 271 |
| 07 Mar 2025 | 16,40 | 0,45 | 2,82% | 15,54 | 16,40 | 14,71 | 2.284 |
| 06 Mar 2025 | 15,95 | 0,36 | 2,31% | 15,90 | 16,40 | 15,53 | 1.734 |
| 05 Mar 2025 | 15,59 | -0,17 | -1,08% | 15,38 | 15,70 | 15,38 | 1.305 |
| 04 Mar 2025 | 15,76 | -0,29 | -1,81% | 16,20 | 16,48 | 15,20 | 3.597 |
| 01 Mar 2025 | 16,05 | 0,45 | 2,88% | 16,49 | 16,49 | 15,26 | 6.164 |
| 28 Feb 2025 | 15,60 | -0,36 | -2,26% | 15,69 | 16,40 | 15,60 | 453 |
| 27 Feb 2025 | 15,96 | -0,04 | -0,25% | 16,01 | 16,01 | 15,96 | 233 |
| 26 Feb 2025 | 16,00 | 0,50 | 3,23% | 15,51 | 16,00 | 15,51 | 753 |
| 25 Feb 2025 | 15,50 | -0,10 | -0,64% | 15,41 | 15,89 | 15,20 | 987 |
| 22 Feb 2025 | 15,60 | -0,47 | -2,92% | 16,49 | 16,49 | 15,60 | 1.174 |
| 21 Feb 2025 | 16,07 | 0,23 | 1,45% | 15,95 | 17,68 | 15,95 | 342 |
| 20 Feb 2025 | 15,84 | 0,04 | 0,25% | 15,30 | 15,84 | 15,10 | 989 |
| 19 Feb 2025 | 15,80 | -1,11 | -6,56% | 16,01 | 16,23 | 15,15 | 3.191 |
| 15 Feb 2025 | 16,91 | 1,01 | 6,35% | 15,58 | 16,91 | 15,42 | 1.481 |
| 14 Feb 2025 | 15,90 | 0,40 | 2,58% | 16,01 | 16,01 | 15,06 | 3.079 |
| 13 Feb 2025 | 15,50 | 0,05 | 0,32% | 15,73 | 16,10 | 14,85 | 4.774 |
| 12 Feb 2025 | 15,45 | -0,08 | -0,52% | 15,47 | 15,75 | 15,16 | 1.330 |
| 11 Feb 2025 | 15,53 | 0,03 | 0,19% | 14,93 | 16,30 | 14,93 | 857 |
| 08 Feb 2025 | 15,50 | -0,35 | -2,21% | 14,27 | 16,05 | 14,27 | 4.490 |
| 07 Feb 2025 | 15,85 | -0,90 | -5,37% | 15,62 | 17,00 | 14,94 | 1.076 |
| 06 Feb 2025 | 16,75 | 1,25 | 8,06% | 15,52 | 16,75 | 15,51 | 2.436 |
| 05 Feb 2025 | 15,50 | -0,11 | -0,70% | 16,48 | 16,48 | 15,50 | 1.582 |
| 04 Feb 2025 | 15,61 | -0,39 | -2,44% | 15,63 | 16,00 | 14,89 | 479 |
| 01 Feb 2025 | 16,00 | -0,35 | -2,14% | 15,81 | 16,10 | 15,55 | 4.010 |
| 31 Gen 2025 | 16,35 | 0,00 | 0,00% | 16,82 | 16,82 | 16,35 | 34 |
| 30 Gen 2025 | 16,35 | 0,35 | 2,19% | 16,54 | 16,80 | 16,34 | 1.740 |
| 29 Gen 2025 | 16,00 | 0,00 | 0,00% | 16,00 | 16,00 | 16,00 | 30 |
| 28 Gen 2025 | 16,00 | -0,45 | -2,74% | 16,01 | 16,01 | 16,00 | 637 |
| 25 Gen 2025 | 16,45 | -0,55 | -3,24% | 16,45 | 16,59 | 16,45 | 697 |
| 24 Gen 2025 | 17,00 | 0,00 | 0,00% | 17,00 | 17,00 | 17,00 | 0 |
| 23 Gen 2025 | 17,00 | 0,21 | 1,25% | 16,78 | 18,36 | 15,98 | 12.471 |
| 22 Gen 2025 | 16,79 | -0,66 | -3,78% | 17,41 | 17,41 | 16,79 | 2.644 |
| 18 Gen 2025 | 17,45 | 0,85 | 5,12% | 16,60 | 20,81 | 16,60 | 14.227 |
| 17 Gen 2025 | 16,60 | 0,05 | 0,30% | 16,56 | 17,41 | 16,56 | 603 |
| 16 Gen 2025 | 16,55 | 0,20 | 1,22% | 17,33 | 17,33 | 16,50 | 3.655 |
| 15 Gen 2025 | 16,35 | -0,05 | -0,27% | 16,00 | 17,61 | 15,86 | 686 |
| 14 Gen 2025 | 16,395 | 0,00 | 0,00% | 15,93 | 16,395 | 15,75 | 395 |
| 11 Gen 2025 | 16,395 | 0,00 | -0,03% | 15,76 | 16,395 | 15,76 | 1.461 |
| 09 Gen 2025 | 16,40 | -0,15 | -0,91% | 16,13 | 17,20 | 16,00 | 4.531 |
| 08 Gen 2025 | 16,55 | 0,01 | 0,06% | 16,54 | 16,55 | 15,89 | 3.244 |
| 07 Gen 2025 | 16,54 | -0,06 | -0,36% | 16,835 | 16,835 | 16,40 | 4.126 |
| 04 Gen 2025 | 16,60 | 0,25 | 1,53% | 16,85 | 17,46 | 16,05 | 6.677 |
| 03 Gen 2025 | 16,35 | 0,10 | 0,62% | 16,35 | 16,49 | 15,86 | 2.861 |
| 01 Gen 2025 | 16,25 | 0,70 | 4,50% | 15,75 | 16,98 | 15,75 | 11.686 |
| 31 Dic 2024 | 15,55 | -0,65 | -4,01% | 15,57 | 16,28 | 14,70 | 7.779 |
| 28 Dic 2024 | 16,20 | -0,15 | -0,92% | 16,61 | 16,61 | 16,04 | 1.543 |
| 27 Dic 2024 | 16,35 | 0,01 | 0,07% | 16,68 | 16,90 | 15,83 | 4.102 |
| 24 Dic 2024 | 16,3391 | 0,31 | 1,93% | 16,03 | 17,00 | 15,44 | 7.641 |
| 24 Dic 2024 | 16,03 | -0,67 | -4,01% | 16,20 | 16,97 | 15,15 | 12.486 |
