Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Eramet
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 54,10 | 0,40 | 0,74% | 54,45 | 54,50 | 53,50 | 2.134 |
| 25 Mar 2025 | 53,70 | 0,05 | 0,09% | 53,80 | 54,10 | 53,35 | 4.180 |
| 24 Mar 2025 | 53,65 | -0,15 | -0,28% | 55,25 | 55,25 | 53,65 | 1.919 |
| 21 Mar 2025 | 53,80 | -1,95 | -3,50% | 54,85 | 55,35 | 53,60 | 1.783 |
| 20 Mar 2025 | 55,75 | -2,55 | -4,37% | 58,00 | 58,50 | 55,75 | 3.129 |
| 19 Mar 2025 | 58,30 | -1,75 | -2,91% | 58,80 | 59,10 | 58,10 | 1.711 |
| 18 Mar 2025 | 60,05 | 2,70 | 4,71% | 58,80 | 61,40 | 58,35 | 6.990 |
| 17 Mar 2025 | 57,35 | -0,65 | -1,12% | 58,20 | 58,65 | 57,30 | 2.237 |
| 14 Mar 2025 | 58,00 | -0,63 | -1,07% | 58,45 | 59,45 | 57,975 | 3.082 |
| 13 Mar 2025 | 58,625 | 0,08 | 0,13% | 58,60 | 59,50 | 58,10 | 1.477 |
| 12 Mar 2025 | 58,55 | -0,48 | -0,80% | 60,00 | 60,00 | 58,15 | 1.209 |
| 11 Mar 2025 | 59,025 | -0,58 | -0,96% | 60,25 | 61,15 | 58,70 | 1.790 |
| 10 Mar 2025 | 59,60 | -1,60 | -2,61% | 61,50 | 61,50 | 58,20 | 1.635 |
| 07 Mar 2025 | 61,20 | -1,45 | -2,31% | 61,55 | 62,50 | 59,90 | 2.481 |
| 06 Mar 2025 | 62,65 | 7,25 | 13,09% | 56,60 | 62,65 | 56,60 | 6.965 |
| 05 Mar 2025 | 55,40 | 3,10 | 5,93% | 54,10 | 56,25 | 54,10 | 4.981 |
| 04 Mar 2025 | 52,30 | -1,30 | -2,43% | 52,80 | 52,90 | 52,05 | 2.051 |
| 03 Mar 2025 | 53,60 | 1,45 | 2,78% | 52,20 | 55,1727 | 52,20 | 3.466 |
| 28 Feb 2025 | 52,15 | -0,70 | -1,32% | 52,10 | 52,35 | 51,675 | 1.936 |
| 27 Feb 2025 | 52,85 | -0,65 | -1,21% | 52,90 | 53,40 | 52,40 | 2.854 |
| 26 Feb 2025 | 53,50 | 1,45 | 2,79% | 53,15 | 54,80 | 53,10 | 6.402 |
| 25 Feb 2025 | 52,05 | -0,95 | -1,79% | 52,35 | 52,95 | 51,90 | 3.052 |
| 24 Feb 2025 | 53,00 | -1,40 | -2,57% | 53,75 | 54,00 | 52,60 | 10.025 |
| 21 Feb 2025 | 54,40 | -2,45 | -4,31% | 56,90 | 57,30 | 53,775 | 7.166 |
| 20 Feb 2025 | 56,85 | 3,35 | 6,26% | 53,15 | 59,60 | 52,30 | 6.443 |
| 19 Feb 2025 | 53,50 | -2,60 | -4,63% | 57,55 | 58,15 | 53,325 | 5.714 |
| 18 Feb 2025 | 56,10 | -0,30 | -0,53% | 56,30 | 56,85 | 56,10 | 2.166 |
| 17 Feb 2025 | 56,40 | -1,65 | -2,84% | 57,90 | 58,15 | 56,30 | 1.008 |
| 14 Feb 2025 | 58,05 | 1,55 | 2,74% | 56,75 | 59,30 | 56,75 | 2.539 |
| 13 Feb 2025 | 56,50 | 1,05 | 1,89% | 56,30 | 57,00 | 55,80 | 1.908 |
| 12 Feb 2025 | 55,45 | 0,40 | 0,73% | 54,95 | 55,90 | 54,70 | 2.710 |
| 11 Feb 2025 | 55,05 | -2,10 | -3,67% | 55,80 | 56,00 | 53,60 | 3.034 |
| 10 Feb 2025 | 57,15 | 0,45 | 0,79% | 56,90 | 57,15 | 56,20 | 1.926 |
| 07 Feb 2025 | 56,70 | 0,10 | 0,18% | 56,80 | 57,525 | 56,35 | 2.126 |
| 06 Feb 2025 | 56,60 | 2,30 | 4,24% | 54,95 | 56,75 | 54,95 | 2.490 |
| 05 Feb 2025 | 54,30 | -0,40 | -0,73% | 55,30 | 55,30 | 53,80 | 1.718 |
| 04 Feb 2025 | 54,70 | 1,05 | 1,96% | 53,50 | 55,10 | 53,40 | 1.410 |
| 03 Feb 2025 | 53,65 | -0,40 | -0,74% | 52,95 | 53,70 | 52,325 | 1.205 |
| 31 Gen 2025 | 54,05 | -1,15 | -2,08% | 54,75 | 55,20 | 53,85 | 2.147 |
| 30 Gen 2025 | 55,20 | 1,35 | 2,51% | 53,80 | 55,70 | 53,80 | 1.596 |
| 29 Gen 2025 | 53,85 | -0,25 | -0,46% | 53,70 | 54,10 | 53,25 | 1.306 |
| 28 Gen 2025 | 54,10 | -0,45 | -0,82% | 54,45 | 54,95 | 53,95 | 1.684 |
| 27 Gen 2025 | 54,55 | -1,05 | -1,89% | 54,30 | 55,00 | 54,05 | 1.739 |
| 24 Gen 2025 | 55,60 | 1,20 | 2,21% | 55,65 | 58,80 | 55,60 | 1.681 |
| 23 Gen 2025 | 54,40 | -2,40 | -4,23% | 56,95 | 57,05 | 54,35 | 1.063 |
| 22 Gen 2025 | 56,80 | -0,50 | -0,87% | 57,25 | 57,65 | 56,55 | 1.395 |
| 21 Gen 2025 | 57,30 | -0,75 | -1,29% | 56,65 | 57,45 | 56,50 | 1.358 |
| 20 Gen 2025 | 58,05 | 1,30 | 2,29% | 56,55 | 58,70 | 56,55 | 2.130 |
| 17 Gen 2025 | 56,75 | 1,25 | 2,25% | 55,90 | 57,05 | 55,90 | 1.209 |
| 16 Gen 2025 | 55,50 | 0,15 | 0,27% | 56,05 | 56,90 | 55,075 | 2.390 |
| 15 Gen 2025 | 55,35 | 1,60 | 2,98% | 53,85 | 55,65 | 53,85 | 2.060 |
| 14 Gen 2025 | 53,75 | -0,90 | -1,65% | 55,90 | 55,90 | 53,70 | 989 |
| 13 Gen 2025 | 54,65 | 0,30 | 0,55% | 54,75 | 55,00 | 54,45 | 933 |
| 10 Gen 2025 | 54,35 | -1,20 | -2,16% | 55,925 | 56,30 | 54,35 | 1.671 |
| 09 Gen 2025 | 55,55 | 0,60 | 1,09% | 55,35 | 56,225 | 55,35 | 1.058 |
| 08 Gen 2025 | 54,95 | -0,30 | -0,54% | 54,55 | 55,10 | 53,65 | 769 |
| 07 Gen 2025 | 55,25 | -1,10 | -1,95% | 55,15 | 57,15 | 55,15 | 1.319 |
| 06 Gen 2025 | 56,35 | 0,90 | 1,62% | 55,55 | 57,55 | 54,95 | 3.014 |
| 03 Gen 2025 | 55,45 | 0,55 | 1,00% | 54,50 | 55,75 | 54,05 | 4.032 |
| 02 Gen 2025 | 54,90 | 0,75 | 1,39% | 55,00 | 55,45 | 54,25 | 1.735 |
| 01 Gen 2025 | 54,15 | 0,00 | 0,00% | 54,15 | 54,15 | 54,15 | 0,00 |
| 31 Dic 2024 | 54,15 | 0,85 | 1,59% | 53,90 | 54,40 | 53,90 | 310 |
| 30 Dic 2024 | 53,30 | -0,50 | -0,93% | 53,75 | 53,75 | 53,25 | 1.035 |
| 27 Dic 2024 | 53,80 | 0,50 | 0,94% | 54,20 | 54,85 | 53,55 | 1.903 |
