Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Unusual Machines
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 6,68 | -0,51 | -7,09% | 6,66 | 6,8194 | 6,20 | 742.497 |
| 27 Mar 2025 | 7,19 | 0,25 | 3,60% | 6,72 | 7,3498 | 6,60 | 589.409 |
| 26 Mar 2025 | 6,94 | -0,29 | -4,01% | 7,16 | 7,30 | 6,78 | 361.199 |
| 25 Mar 2025 | 7,23 | -0,45 | -5,86% | 7,61 | 7,62 | 7,12 | 483.693 |
| 24 Mar 2025 | 7,68 | 0,34 | 4,63% | 7,51 | 7,70 | 7,05 | 923.982 |
| 21 Mar 2025 | 7,34 | 0,45 | 6,53% | 6,85 | 7,64 | 6,85 | 906.834 |
| 20 Mar 2025 | 6,89 | -0,28 | -3,91% | 7,00 | 7,36 | 6,60 | 692.565 |
| 19 Mar 2025 | 7,17 | -0,23 | -3,11% | 7,63 | 7,90 | 7,05 | 807.818 |
| 18 Mar 2025 | 7,40 | -0,55 | -6,92% | 7,51 | 7,73 | 7,12 | 733.506 |
| 17 Mar 2025 | 7,95 | 1,55 | 24,22% | 6,79 | 7,98 | 6,76 | 2.348.288 |
| 14 Mar 2025 | 6,40 | 0,74 | 13,07% | 5,80 | 6,46 | 5,79 | 717.078 |
| 13 Mar 2025 | 5,66 | -0,44 | -7,21% | 6,11 | 6,57 | 5,60 | 945.886 |
| 12 Mar 2025 | 6,10 | 0,41 | 7,21% | 6,06 | 6,24 | 5,71 | 500.247 |
| 11 Mar 2025 | 5,69 | 0,21 | 3,83% | 5,53 | 5,75 | 5,21 | 652.127 |
| 10 Mar 2025 | 5,48 | -0,69 | -11,18% | 5,88 | 6,00 | 5,35 | 745.495 |
| 08 Mar 2025 | 6,17 | 0,44 | 7,68% | 5,57 | 6,25 | 5,3004 | 1.148.699 |
| 07 Mar 2025 | 5,73 | -0,46 | -7,43% | 5,97 | 6,26 | 5,685 | 615.433 |
| 06 Mar 2025 | 6,19 | 0,35 | 5,99% | 5,87 | 6,28 | 5,53 | 1.041.459 |
| 05 Mar 2025 | 5,84 | -0,21 | -3,47% | 5,57 | 6,17 | 5,45 | 1.314.140 |
| 04 Mar 2025 | 6,05 | -1,13 | -15,74% | 7,47 | 7,4788 | 5,90 | 1.061.522 |
| 01 Mar 2025 | 7,18 | 0,31 | 4,51% | 6,53 | 7,46 | 6,46 | 1.181.167 |
| 28 Feb 2025 | 6,87 | -1,97 | -22,29% | 8,755 | 8,755 | 6,67 | 2.235.023 |
| 27 Feb 2025 | 8,84 | -0,16 | -1,78% | 9,05 | 9,25 | 7,75 | 2.226.185 |
| 26 Feb 2025 | 9,00 | 0,63 | 7,53% | 9,2634 | 9,32 | 7,98 | 1.307.280 |
| 25 Feb 2025 | 8,37 | -1,85 | -18,10% | 10,00 | 10,045 | 8,345 | 1.623.436 |
| 22 Feb 2025 | 10,22 | -0,86 | -7,76% | 11,18 | 11,2999 | 10,13 | 829.393 |
| 21 Feb 2025 | 11,08 | -0,39 | -3,40% | 11,45 | 11,73 | 10,70 | 718.423 |
| 20 Feb 2025 | 11,47 | 0,51 | 4,65% | 10,87 | 11,89 | 10,71 | 1.020.735 |
| 19 Feb 2025 | 10,96 | -0,67 | -5,76% | 11,77 | 12,1999 | 10,6491 | 1.562.602 |
| 15 Feb 2025 | 11,63 | -0,27 | -2,27% | 12,00 | 13,76 | 11,48 | 3.170.452 |
| 14 Feb 2025 | 11,90 | -0,27 | -2,22% | 12,00 | 12,32 | 11,3567 | 1.242.452 |
| 13 Feb 2025 | 12,17 | 0,48 | 4,11% | 11,88 | 12,35 | 11,52 | 997.056 |
| 12 Feb 2025 | 11,69 | -0,48 | -3,94% | 11,78 | 12,18 | 11,57 | 844.646 |
| 11 Feb 2025 | 12,17 | 0,52 | 4,46% | 12,02 | 12,65 | 11,60 | 1.384.467 |
| 08 Feb 2025 | 11,65 | -0,30 | -2,51% | 11,75 | 12,82 | 11,4308 | 1.437.719 |
| 07 Feb 2025 | 11,95 | 0,35 | 3,02% | 11,80 | 12,59 | 11,36 | 1.119.000 |
| 06 Feb 2025 | 11,60 | -0,23 | -1,94% | 11,89 | 12,39 | 11,60 | 830.335 |
| 05 Feb 2025 | 11,83 | -0,17 | -1,42% | 12,18 | 12,2256 | 11,57 | 868.986 |
| 04 Feb 2025 | 12,00 | -0,04 | -0,33% | 11,10 | 12,33 | 10,7039 | 910.464 |
| 01 Feb 2025 | 12,04 | 0,06 | 0,50% | 12,10 | 13,15 | 11,735 | 1.384.101 |
| 31 Gen 2025 | 11,98 | 0,69 | 6,11% | 11,57 | 12,15 | 11,505 | 725.915 |
| 30 Gen 2025 | 11,29 | -0,72 | -6,00% | 12,09 | 12,14 | 10,90 | 898.536 |
| 29 Gen 2025 | 12,01 | -0,06 | -0,50% | 12,34 | 12,45 | 11,55 | 862.329 |
| 28 Gen 2025 | 12,07 | -1,61 | -11,77% | 12,84 | 12,97 | 11,86 | 1.209.173 |
| 25 Gen 2025 | 13,68 | -0,82 | -5,66% | 13,80 | 14,158 | 13,286 | 1.034.481 |
| 24 Gen 2025 | 14,50 | 0,00 | 0,00% | 14,50 | 14,50 | 14,50 | 0 |
| 23 Gen 2025 | 14,50 | -0,26 | -1,76% | 15,13 | 15,23 | 13,9152 | 1.257.689 |
| 22 Gen 2025 | 14,76 | 1,81 | 13,98% | 13,62 | 14,925 | 13,01 | 1.910.550 |
| 18 Gen 2025 | 12,95 | -0,52 | -3,86% | 13,91 | 14,70 | 12,61 | 2.357.431 |
| 17 Gen 2025 | 13,47 | 0,48 | 3,70% | 13,40 | 13,68 | 12,27 | 1.455.421 |
| 16 Gen 2025 | 12,99 | 1,00 | 8,34% | 12,40 | 13,55 | 12,30 | 1.538.298 |
| 15 Gen 2025 | 11,99 | 0,93 | 8,41% | 11,72 | 12,6896 | 11,50 | 1.683.867 |
| 14 Gen 2025 | 11,06 | -1,94 | -14,92% | 11,90 | 12,36 | 10,8005 | 1.717.310 |
| 11 Gen 2025 | 13,00 | 0,62 | 5,01% | 12,84 | 13,9734 | 12,64 | 1.717.371 |
| 09 Gen 2025 | 12,38 | -2,30 | -15,67% | 13,95 | 13,95 | 11,85 | 2.391.438 |
| 08 Gen 2025 | 14,68 | -1,78 | -10,81% | 16,49 | 16,50 | 14,50 | 2.126.525 |
| 07 Gen 2025 | 16,46 | -0,22 | -1,32% | 16,70 | 17,42 | 15,70 | 2.757.160 |
| 04 Gen 2025 | 16,68 | 0,75 | 4,71% | 16,40 | 17,50 | 16,00 | 2.802.354 |
| 03 Gen 2025 | 15,93 | -0,89 | -5,29% | 16,81 | 16,81 | 14,56 | 2.801.518 |
| 01 Gen 2025 | 16,82 | -2,49 | -12,89% | 18,97 | 19,23 | 15,9101 | 3.834.093 |
| 31 Dic 2024 | 19,31 | 2,34 | 13,79% | 16,54 | 21,65 | 15,20 | 6.763.115 |
