Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
SOITEC (SOI)
SOITEC (SOI) Storico

SOITEC (SOI)

165,70

12,65

(8,27%)

Chiuso 04 Giugno 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	1.9	1.15995115995	163.8	200.5	143.95	678276	166.46869277	DE
4	4.7	2.91925465839	161	200.5	136.1	567679	159.68894677	DE
12	121.91	278.396894268	43.79	200.5	43.45	632903	109.06854641	DE
26	140.15	548.532289628	25.55	200.5	22.64	429269	87.79425486	DE
52	124.28	300.048285852	41.42	200.5	22.64	307412	72.44965645	DE
156	33.05	24.9151903505	132.65	200.5	22.64	168182	83.08972927	DE
260	-5.4	-3.1560490941	171.1	243	22.64	129569	101.30614644	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1780417800	153.05	5.85	3.97	147.19999	157.44999	143.94999	606843
1780331400	147.19999	-30.35	-17.09	179	179.35	147.19999	823105
1780072200	177.55	-14.65	-7.62	191.3	200.5	175.5	511480
1779985800	192.2	38	24.64	159.94999	193.3	157.5	950641
1779899400	154.19999	-12.5	-7.50	163.8	167.75	151.35	499312
1779813000	166.69999	-9.6	-5.45	172	175	164.4	563812
1779726600	176.3	-1.05	-0.59	179.3	182	173.15	289004
1779467400	177.35	10.75	6.45	169.4	178.9	168.7	359578
1779381000	166.6	8.6	5.44	161.85	169.3	157.69999	357940
1779294600	158	14.85	10.37	148	160.69999	147	579871
1779208200	143.15	2.9	2.07	143.5	150.25	138	393617
1779121800	140.25	-7.8	-5.27	144	149.69999	139.65	305448
1778862600	148.05	-3.85	-2.53	141	151.75	136.1	538593
1778776200	151.9	-3.95	-2.53	155.85	157.75	149.9	259165
1778689800	155.85	11.15	7.71	154.44999	159.8	149.25	394478
1778603400	144.69999	-17	-10.51	159.75	161.5	142	601885
1778517000	161.69999	-9.65	-5.63	171.1	180	159.15	744456
1778257800	171.35	20.6	13.67	156	173.8	152.05	854912
1778171400	150.75	3.9	2.66	151.5	158.44999	144.8	586974
1778085000	146.85	-11.05	-7.00	161	161.9	138.6	1132467
1777998600	157.9	4.4	2.87	150	159.25	135.44999	1041908
1777912200	153.5	26.55	20.91	139.6	153.55	138	871124
1777566600	126.95	13.85	12.25	118.15	131.8	118.05	1249171
1777480200	113.1	3.55	3.24	101.35	113.95	100.85	687489
1777393800	109.55	0	0.00	109.55	109.55	109.55	0
1777307400	109.55	-3.1	-2.75	113	113.2	104.65	487469
1777048200	112.65	6.05	5.68	106.8	116.9	101.55	519749
1776961800	106.6	-3.1	-2.83	109.45	113	103.65	657311
1776875400	109.7	8.95	8.88	97.48	117	96.1	910027
1776789000	100.75	0.75	0.75	97.78	105.55	95.9	885725
1776702600	100	2.18	2.23	99.68	114.55	98.66	1544783
1776443400	97.82	12.34	14.44	86.46	101.45	85.8	1352720
1776357000	85.48	8.66	11.27	78.64	86.5	78.24	829167
1776270600	76.82	4.48	6.19	74	80.24	72.62	928668
1776184200	72.34	7.7	11.91	66.3	73	66.3	705812
1776097800	64.64	11.08	20.69	62	66.2	61.06	416091
1775838600	53.56	0	0.00	53.56	53.56	53.56	0
1775752200	53.56	-0.66	-1.22	53.86	54.22	51.94	189682
1775665800	54.22	5.22	10.65	53.62	55.64	52	581665
1775579400	49	-1	-2.00	49.57	51.54	48.55	336714
1775147400	50	-3.08	-5.80	51.48	51.48	48.82	459972
1775061000	53.08	1.44	2.79	55.32	55.42	53.04	266740
1774974600	51.64	-0.16	-0.31	50.88	52.78	50	185623
1774888200	51.8	-1.98	-3.68	53.36	53.9	50.36	272903
1774632600	53.78	0.32	0.60	53.38	54.16	51.1	258785
1774546200	53.46	-1.08	-1.98	56.84	57.9	52.1	443211
1774459800	54.54	3.84	7.57	52.78	56.34	52.78	405948
1774373400	50.7	-1.14	-2.20	51.34	51.72	47.54	477007
1774287000	51.84	0.08	0.15	50.2	54.52	47.9	696804
1774027800	51.76	-2.42	-4.47	55.62	58.24	51.4	514044
1773941400	54.18	-8.82	-14.00	62.42	62.42	53.62	792927
1773855000	63	1.62	2.64	62.46	65.16	61.16	377000
1773768600	61.38	-1.78	-2.82	61.54	62.8	57.22	752550
1773682200	63.16	4.16	7.05	60	64.78	59.76	718762
1773423000	59	1.38	2.40	56.3	59	55.32	536290
1773336600	57.62	6.32	12.32	52.1	58.88	49.82	1176986
1773250200	51.3	7.13	16.14	43.79	51.4	43.45	925277
1773163800	44.17	2.4	5.75	42.74	45.63	42.74	298538
1773077400	41.77	0.07	0.17	39.9	41.98	39.21	191021
1772818200	41.7	0.65	1.58	41.71	43.22	40.71	186345
1772731800	41.05	-1.29	-3.05	42.63	43.7	41.02	203117
1772645400	42.34	0.33	0.79	41.8	43.65	41.3	178358
1772559000	42.01	-1.05	-2.44	43.1	43.39	40.57	433975

Fidelity Wise Origin Bit...

Contango Silver and Gold

State Street Industrial ...

State Street Global Advi...

Integrated Payment Techn...

Six Flags Entertainment

Pharmadrug (PK)

Robinhood Markets

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.