Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Standard Lithium
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Apr 2025 | 1,31 | 0,04 | 3,15% | 1,25 | 1,34 | 1,23 | 827.722 |
| 01 Apr 2025 | 1,27 | -0,02 | -1,55% | 1,28 | 1,30 | 1,22 | 605.209 |
| 28 Mar 2025 | 1,29 | -0,07 | -5,15% | 1,34 | 1,35 | 1,26 | 613.869 |
| 27 Mar 2025 | 1,36 | 0,01 | 0,74% | 1,35 | 1,36 | 1,31 | 432.290 |
| 26 Mar 2025 | 1,35 | -0,03 | -2,17% | 1,38 | 1,41 | 1,33 | 638.325 |
| 25 Mar 2025 | 1,38 | 0,07 | 5,34% | 1,31 | 1,38 | 1,31 | 526.218 |
| 24 Mar 2025 | 1,31 | 0,01 | 0,77% | 1,30 | 1,35 | 1,28 | 854.019 |
| 21 Mar 2025 | 1,30 | -0,01 | -0,76% | 1,31 | 1,328 | 1,22 | 3.238.331 |
| 20 Mar 2025 | 1,31 | 0,01 | 0,77% | 1,31 | 1,349 | 1,26 | 1.342.433 |
| 19 Mar 2025 | 1,30 | -0,07 | -5,11% | 1,37 | 1,37 | 1,29 | 1.408.884 |
| 18 Mar 2025 | 1,37 | -0,03 | -2,14% | 1,38 | 1,41 | 1,3201 | 1.124.197 |
| 17 Mar 2025 | 1,40 | -0,05 | -3,45% | 1,42 | 1,42 | 1,30 | 1.946.393 |
| 14 Mar 2025 | 1,45 | 0,11 | 8,21% | 1,34 | 1,46 | 1,34 | 1.257.502 |
| 13 Mar 2025 | 1,34 | 0,02 | 1,52% | 1,33 | 1,35 | 1,295 | 420.193 |
| 12 Mar 2025 | 1,32 | -0,01 | -0,75% | 1,36 | 1,365 | 1,29 | 653.475 |
| 11 Mar 2025 | 1,33 | 0,10 | 8,13% | 1,23 | 1,33 | 1,22 | 900.523 |
| 10 Mar 2025 | 1,23 | -0,08 | -6,11% | 1,18 | 1,2751 | 1,18 | 997.715 |
| 08 Mar 2025 | 1,31 | 0,02 | 1,55% | 1,29 | 1,34 | 1,2609 | 1.460.401 |
| 07 Mar 2025 | 1,29 | -0,08 | -5,84% | 1,35 | 1,37 | 1,265 | 923.473 |
| 06 Mar 2025 | 1,37 | 0,15 | 12,30% | 1,23 | 1,38 | 1,23 | 1.340.869 |
| 05 Mar 2025 | 1,22 | 0,02 | 1,67% | 1,18 | 1,25 | 1,15 | 1.036.210 |
| 04 Mar 2025 | 1,20 | -0,10 | -7,69% | 1,30 | 1,32 | 1,185 | 1.051.857 |
| 01 Mar 2025 | 1,30 | 0,01 | 0,78% | 1,28 | 1,30 | 1,24 | 569.958 |
| 28 Feb 2025 | 1,29 | -0,04 | -3,01% | 1,31 | 1,36 | 1,27 | 735.930 |
| 27 Feb 2025 | 1,33 | 0,07 | 5,56% | 1,27 | 1,37 | 1,27 | 1.630.216 |
| 26 Feb 2025 | 1,26 | -0,08 | -5,97% | 1,34 | 1,34 | 1,22 | 1.957.448 |
| 25 Feb 2025 | 1,34 | -0,06 | -4,29% | 1,41 | 1,415 | 1,30 | 1.578.097 |
| 22 Feb 2025 | 1,40 | -0,05 | -3,45% | 1,46 | 1,47 | 1,37 | 1.100.474 |
| 21 Feb 2025 | 1,45 | -0,03 | -2,03% | 1,47 | 1,53 | 1,43 | 1.119.221 |
| 20 Feb 2025 | 1,48 | -0,01 | -0,67% | 1,45 | 1,49 | 1,42 | 1.142.898 |
| 19 Feb 2025 | 1,49 | -0,01 | -0,67% | 1,48 | 1,52 | 1,44 | 738.299 |
| 15 Feb 2025 | 1,50 | -0,04 | -2,60% | 1,55 | 1,55 | 1,48 | 874.284 |
| 14 Feb 2025 | 1,54 | 0,09 | 6,21% | 1,46 | 1,54 | 1,445 | 649.230 |
| 13 Feb 2025 | 1,45 | 0,01 | 0,69% | 1,42 | 1,495 | 1,42 | 1.662.634 |
| 12 Feb 2025 | 1,44 | -0,05 | -3,36% | 1,47 | 1,4908 | 1,43 | 810.824 |
| 11 Feb 2025 | 1,49 | -0,01 | -0,67% | 1,50 | 1,51 | 1,45 | 866.794 |
| 08 Feb 2025 | 1,50 | -0,03 | -1,96% | 1,56 | 1,56 | 1,47 | 1.001.029 |
| 07 Feb 2025 | 1,53 | 0,02 | 1,32% | 1,53 | 1,58 | 1,51 | 628.506 |
| 06 Feb 2025 | 1,51 | -0,04 | -2,58% | 1,55 | 1,61 | 1,51 | 904.721 |
| 05 Feb 2025 | 1,55 | 0,06 | 4,03% | 1,49 | 1,59 | 1,485 | 1.083.598 |
| 04 Feb 2025 | 1,49 | -0,04 | -2,61% | 1,47 | 1,51 | 1,41 | 1.024.039 |
| 01 Feb 2025 | 1,53 | -0,01 | -0,65% | 1,56 | 1,57 | 1,49 | 953.342 |
| 31 Gen 2025 | 1,54 | 0,04 | 2,67% | 1,53 | 1,575 | 1,51 | 901.422 |
| 30 Gen 2025 | 1,50 | -0,01 | -0,66% | 1,53 | 1,55 | 1,48 | 714.137 |
| 29 Gen 2025 | 1,51 | -0,04 | -2,58% | 1,54 | 1,5573 | 1,465 | 1.096.260 |
| 28 Gen 2025 | 1,55 | -0,07 | -4,32% | 1,60 | 1,60 | 1,50 | 1.536.790 |
| 25 Gen 2025 | 1,62 | -0,01 | -0,61% | 1,63 | 1,69 | 1,60 | 1.010.635 |
| 24 Gen 2025 | 1,63 | 0,00 | 0,00% | 1,63 | 1,63 | 1,63 | 0 |
| 23 Gen 2025 | 1,63 | 0,01 | 0,62% | 1,62 | 1,665 | 1,60 | 1.211.335 |
| 22 Gen 2025 | 1,62 | -0,04 | -2,41% | 1,6301 | 1,689 | 1,59 | 1.275.579 |
| 18 Gen 2025 | 1,66 | -0,02 | -1,19% | 1,70 | 1,7499 | 1,64 | 1.362.048 |
| 17 Gen 2025 | 1,68 | 0,11 | 7,01% | 1,67 | 1,74 | 1,60 | 3.720.387 |
| 16 Gen 2025 | 1,57 | 0,08 | 5,37% | 1,53 | 1,63 | 1,51 | 1.555.914 |
| 15 Gen 2025 | 1,49 | -0,04 | -2,61% | 1,57 | 1,57 | 1,48 | 1.106.501 |
| 14 Gen 2025 | 1,53 | -0,11 | -6,71% | 1,60 | 1,60 | 1,51 | 1.168.525 |
| 11 Gen 2025 | 1,64 | -0,06 | -3,53% | 1,695 | 1,70 | 1,58 | 1.322.778 |
| 09 Gen 2025 | 1,70 | 0,01 | 0,59% | 1,64 | 1,73 | 1,57 | 1.863.877 |
| 08 Gen 2025 | 1,69 | -0,01 | -0,59% | 1,73 | 1,76 | 1,665 | 1.254.042 |
| 07 Gen 2025 | 1,70 | 0,10 | 6,25% | 1,64 | 1,74 | 1,63 | 2.051.236 |
| 04 Gen 2025 | 1,60 | 0,04 | 2,56% | 1,59 | 1,62 | 1,515 | 1.115.087 |
