Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Guerbet
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 27,20 | -0,30 | -1,09% | 27,45 | 27,60 | 26,95 | 7.295 |
| 19 Mar 2025 | 27,50 | 0,65 | 2,42% | 27,10 | 27,60 | 27,05 | 9.422 |
| 18 Mar 2025 | 26,85 | 0,35 | 1,32% | 26,55 | 26,90 | 26,45 | 7.450 |
| 17 Mar 2025 | 26,50 | 0,40 | 1,53% | 26,10 | 26,55 | 26,05 | 7.485 |
| 14 Mar 2025 | 26,10 | -0,45 | -1,69% | 26,55 | 26,65 | 26,05 | 9.961 |
| 13 Mar 2025 | 26,55 | -1,15 | -4,15% | 27,85 | 27,85 | 26,45 | 12.207 |
| 12 Mar 2025 | 27,70 | 0,15 | 0,54% | 27,65 | 28,20 | 27,55 | 12.708 |
| 11 Mar 2025 | 27,55 | 0,25 | 0,92% | 27,30 | 28,20 | 26,95 | 22.163 |
| 10 Mar 2025 | 27,30 | 0,30 | 1,11% | 27,00 | 27,35 | 26,60 | 11.014 |
| 07 Mar 2025 | 27,00 | 0,70 | 2,66% | 26,20 | 27,10 | 25,85 | 12.151 |
| 06 Mar 2025 | 26,30 | 0,35 | 1,35% | 25,85 | 26,35 | 25,75 | 10.986 |
| 05 Mar 2025 | 25,95 | -0,45 | -1,70% | 26,35 | 27,10 | 25,80 | 9.992 |
| 04 Mar 2025 | 26,40 | -0,70 | -2,58% | 27,15 | 27,15 | 25,75 | 11.514 |
| 03 Mar 2025 | 27,10 | 0,60 | 2,26% | 26,50 | 27,40 | 26,50 | 9.639 |
| 28 Feb 2025 | 26,50 | -0,20 | -0,75% | 26,60 | 26,70 | 26,25 | 9.945 |
| 27 Feb 2025 | 26,70 | 0,20 | 0,75% | 26,45 | 26,70 | 26,25 | 4.174 |
| 26 Feb 2025 | 26,50 | 0,15 | 0,57% | 26,35 | 26,85 | 26,35 | 3.420 |
| 25 Feb 2025 | 26,35 | -0,10 | -0,38% | 26,45 | 26,80 | 26,20 | 8.925 |
| 24 Feb 2025 | 26,45 | -0,45 | -1,67% | 27,15 | 27,20 | 26,45 | 10.737 |
| 21 Feb 2025 | 26,90 | 0,25 | 0,94% | 26,65 | 27,15 | 26,55 | 10.079 |
| 20 Feb 2025 | 26,65 | 0,40 | 1,52% | 26,25 | 27,10 | 26,20 | 8.707 |
| 19 Feb 2025 | 26,25 | -0,55 | -2,05% | 26,80 | 26,90 | 26,20 | 9.289 |
| 18 Feb 2025 | 26,80 | 1,25 | 4,89% | 26,45 | 27,15 | 26,10 | 14.455 |
| 17 Feb 2025 | 25,55 | 0,55 | 2,20% | 25,00 | 25,60 | 24,70 | 23.602 |
| 14 Feb 2025 | 25,00 | -0,35 | -1,38% | 25,35 | 25,40 | 24,95 | 12.685 |
| 13 Feb 2025 | 25,35 | -0,15 | -0,59% | 25,80 | 25,90 | 25,20 | 10.373 |
| 12 Feb 2025 | 25,50 | 0,30 | 1,19% | 25,30 | 26,25 | 25,30 | 8.805 |
| 11 Feb 2025 | 25,20 | -0,20 | -0,79% | 25,40 | 25,70 | 25,15 | 17.529 |
| 10 Feb 2025 | 25,40 | -0,60 | -2,31% | 25,60 | 26,25 | 25,25 | 18.265 |
| 07 Feb 2025 | 26,00 | -1,40 | -5,11% | 27,10 | 27,10 | 24,70 | 68.216 |
| 06 Feb 2025 | 27,40 | -0,10 | -0,36% | 27,40 | 27,65 | 27,25 | 15.199 |
| 05 Feb 2025 | 27,50 | 0,20 | 0,73% | 27,35 | 27,80 | 27,20 | 10.379 |
| 04 Feb 2025 | 27,30 | 0,10 | 0,37% | 27,25 | 27,40 | 26,80 | 7.937 |
| 03 Feb 2025 | 27,20 | -0,15 | -0,55% | 27,00 | 27,35 | 26,45 | 10.504 |
| 31 Gen 2025 | 27,35 | 0,30 | 1,11% | 27,30 | 27,35 | 26,70 | 20.766 |
| 30 Gen 2025 | 27,05 | -0,40 | -1,46% | 27,50 | 27,60 | 27,00 | 4.771 |
| 29 Gen 2025 | 27,45 | 0,75 | 2,81% | 26,80 | 27,85 | 26,80 | 11.399 |
| 28 Gen 2025 | 26,70 | -0,20 | -0,74% | 26,85 | 26,95 | 26,65 | 28.774 |
| 27 Gen 2025 | 26,90 | 0,65 | 2,48% | 26,15 | 26,90 | 26,10 | 13.363 |
| 24 Gen 2025 | 26,25 | -0,65 | -2,42% | 26,90 | 27,05 | 26,15 | 8.197 |
| 23 Gen 2025 | 26,90 | -0,15 | -0,55% | 27,05 | 27,20 | 26,85 | 10.235 |
| 22 Gen 2025 | 27,05 | -0,45 | -1,64% | 27,50 | 27,80 | 26,95 | 8.155 |
| 21 Gen 2025 | 27,50 | 0,35 | 1,29% | 27,05 | 27,80 | 26,80 | 11.788 |
| 20 Gen 2025 | 27,15 | 0,45 | 1,69% | 26,70 | 27,30 | 26,50 | 7.718 |
| 17 Gen 2025 | 26,70 | 0,10 | 0,38% | 26,75 | 27,05 | 26,50 | 7.481 |
| 16 Gen 2025 | 26,60 | -0,45 | -1,66% | 27,20 | 27,30 | 26,60 | 6.066 |
| 15 Gen 2025 | 27,05 | 0,50 | 1,88% | 26,60 | 27,15 | 26,45 | 4.741 |
| 14 Gen 2025 | 26,55 | -0,45 | -1,67% | 27,10 | 27,35 | 26,55 | 9.561 |
| 13 Gen 2025 | 27,00 | -0,20 | -0,74% | 27,30 | 27,55 | 26,85 | 10.688 |
| 10 Gen 2025 | 27,20 | -0,40 | -1,45% | 27,40 | 27,60 | 27,10 | 13.512 |
| 09 Gen 2025 | 27,60 | -0,75 | -2,65% | 28,45 | 28,50 | 27,20 | 18.360 |
| 08 Gen 2025 | 28,35 | 0,10 | 0,35% | 28,60 | 28,70 | 28,25 | 50.371 |
| 07 Gen 2025 | 28,25 | 0,15 | 0,53% | 28,20 | 28,45 | 27,85 | 11.427 |
| 06 Gen 2025 | 28,10 | 0,75 | 2,74% | 27,35 | 28,35 | 27,35 | 13.440 |
| 03 Gen 2025 | 27,35 | 0,55 | 2,05% | 26,70 | 27,35 | 26,60 | 11.411 |
| 02 Gen 2025 | 26,80 | 0,00 | 0,00% | 26,70 | 26,95 | 26,40 | 8.616 |
| 31 Dic 2024 | 26,80 | 0,30 | 1,13% | 26,50 | 26,90 | 26,50 | 3.340 |
| 30 Dic 2024 | 26,50 | -0,50 | -1,85% | 27,00 | 27,15 | 26,45 | 8.738 |
| 27 Dic 2024 | 27,00 | 1,05 | 4,05% | 26,25 | 27,15 | 26,25 | 10.418 |
| 24 Dic 2024 | 25,95 | 0,40 | 1,57% | 25,60 | 26,50 | 25,60 | 10.535 |
| 23 Dic 2024 | 25,55 | 0,55 | 2,20% | 25,05 | 25,60 | 25,00 | 6.537 |
