Serie storiche Euronext S Stellantis 03...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 11,13 | -0,35 | -3,02% | 11,13 | 11,13 | 11,13 | 0 |
19 Mar 2025 | 11,48 | 0,03 | 0,26% | 11,48 | 11,48 | 11,48 | 0 |
18 Mar 2025 | 11,45 | 0,15 | 1,33% | 11,45 | 11,45 | 11,45 | 0 |
17 Mar 2025 | 11,30 | 0,14 | 1,29% | 11,30 | 11,30 | 11,30 | 0 |
14 Mar 2025 | 11,16 | 0,26 | 2,41% | 11,16 | 11,16 | 11,16 | 0 |
13 Mar 2025 | 10,89 | -0,26 | -2,32% | 10,89 | 10,89 | 10,89 | 0 |
12 Mar 2025 | 11,15 | -0,07 | -0,58% | 11,15 | 11,15 | 11,15 | 0 |
11 Mar 2025 | 11,22 | -0,62 | -5,25% | 11,22 | 11,22 | 11,22 | 0 |
10 Mar 2025 | 11,84 | 0,29 | 2,50% | 11,84 | 11,84 | 11,84 | 0 |
07 Mar 2025 | 11,55 | -0,17 | -1,48% | 11,55 | 11,55 | 11,55 | 0 |
06 Mar 2025 | 11,72 | 0,23 | 2,05% | 11,72 | 11,72 | 11,72 | 0 |
05 Mar 2025 | 11,49 | 0,49 | 4,48% | 11,49 | 11,49 | 11,49 | 0 |
04 Mar 2025 | 11,00 | -1,25 | -10,19% | 11,00 | 11,00 | 11,00 | 0 |
03 Mar 2025 | 12,24 | -0,04 | -0,34% | 12,24 | 12,24 | 12,24 | 0 |
28 Feb 2025 | 12,29 | 0,08 | 0,70% | 12,29 | 12,29 | 12,29 | 0 |
27 Feb 2025 | 12,20 | -0,67 | -5,23% | 12,20 | 12,20 | 12,20 | 0 |
26 Feb 2025 | 12,88 | -0,55 | -4,08% | 12,88 | 12,88 | 12,88 | 0 |
25 Feb 2025 | 13,42 | 0,02 | 0,13% | 13,42 | 13,42 | 13,42 | 0 |
24 Feb 2025 | 13,41 | -0,03 | -0,22% | 13,41 | 13,41 | 13,41 | 0 |
21 Feb 2025 | 13,43 | 0,15 | 1,13% | 13,43 | 13,43 | 13,43 | 0 |
20 Feb 2025 | 13,28 | 0,00 | -0,02% | 13,28 | 13,28 | 13,28 | 0 |
19 Feb 2025 | 13,29 | -0,23 | -1,69% | 13,29 | 13,29 | 13,29 | 0 |
18 Feb 2025 | 13,52 | 0,12 | 0,91% | 13,52 | 13,52 | 13,52 | 0 |
17 Feb 2025 | 13,39 | 0,00 | -0,02% | 13,39 | 13,39 | 13,39 | 0 |
14 Feb 2025 | 13,40 | 0,17 | 1,29% | 13,40 | 13,40 | 13,40 | 0 |
13 Feb 2025 | 13,23 | 0,58 | 4,59% | 13,23 | 13,23 | 13,23 | 0 |
12 Feb 2025 | 12,65 | 0,00 | 0,00% | 12,65 | 12,65 | 12,65 | 0 |
11 Feb 2025 | 12,65 | 0,03 | 0,24% | 12,65 | 12,65 | 12,65 | 0 |
10 Feb 2025 | 12,62 | 0,08 | 0,68% | 12,62 | 12,62 | 12,62 | 0 |
07 Feb 2025 | 12,53 | -0,15 | -1,15% | 12,53 | 12,53 | 12,53 | 0 |
06 Feb 2025 | 12,68 | 0,12 | 0,96% | 12,68 | 12,68 | 12,68 | 0 |
05 Feb 2025 | 12,56 | -0,06 | -0,51% | 12,56 | 12,56 | 12,56 | 0 |
04 Feb 2025 | 12,62 | 0,23 | 1,86% | 12,62 | 12,62 | 12,62 | 0 |
03 Feb 2025 | 12,39 | -0,60 | -4,60% | 12,39 | 12,39 | 12,39 | 0 |
31 Gen 2025 | 12,99 | -0,07 | -0,55% | 12,99 | 12,99 | 12,99 | 0 |
30 Gen 2025 | 13,06 | 0,16 | 1,22% | 13,06 | 13,06 | 13,06 | 0 |
29 Gen 2025 | 12,90 | 0,04 | 0,29% | 12,90 | 12,90 | 12,90 | 0 |
28 Gen 2025 | 12,87 | -0,16 | -1,21% | 12,87 | 12,87 | 12,87 | 0 |
27 Gen 2025 | 13,02 | 0,18 | 1,39% | 13,02 | 13,02 | 13,02 | 0 |
24 Gen 2025 | 12,85 | 0,13 | 1,01% | 12,85 | 12,85 | 12,85 | 0 |
23 Gen 2025 | 12,72 | -0,04 | -0,33% | 12,72 | 12,72 | 12,72 | 0 |
22 Gen 2025 | 12,76 | -0,16 | -1,21% | 12,76 | 12,76 | 12,76 | 0 |
21 Gen 2025 | 12,91 | 0,00 | 0,00% | 12,91 | 12,91 | 12,91 | 0 |
20 Gen 2025 | 12,91 | 0,29 | 2,29% | 12,91 | 12,91 | 12,91 | 0 |
17 Gen 2025 | 12,63 | 0,34 | 2,77% | 12,63 | 12,63 | 12,63 | 0 |
16 Gen 2025 | 12,29 | -0,13 | -1,02% | 12,29 | 12,29 | 12,29 | 0 |
15 Gen 2025 | 12,41 | 0,23 | 1,87% | 12,41 | 12,41 | 12,41 | 0 |
14 Gen 2025 | 12,18 | 0,06 | 0,47% | 12,18 | 12,18 | 12,18 | 0 |
13 Gen 2025 | 12,13 | -0,25 | -2,01% | 12,13 | 12,13 | 12,13 | 0 |
10 Gen 2025 | 12,38 | -0,15 | -1,19% | 12,38 | 12,38 | 12,38 | 0 |
09 Gen 2025 | 12,52 | -0,03 | -0,27% | 12,52 | 12,52 | 12,52 | 0 |
08 Gen 2025 | 12,56 | -0,35 | -2,67% | 12,56 | 12,56 | 12,56 | 0 |
07 Gen 2025 | 12,90 | 0,13 | 1,05% | 12,90 | 12,90 | 12,90 | 0 |
06 Gen 2025 | 12,77 | 0,47 | 3,82% | 12,77 | 12,77 | 12,77 | 0 |
03 Gen 2025 | 12,30 | -0,45 | -3,55% | 12,30 | 12,30 | 12,30 | 0 |
02 Gen 2025 | 12,75 | 0,02 | 0,18% | 12,75 | 12,75 | 12,75 | 0 |
31 Dic 2024 | 12,73 | 0,00 | -0,02% | 12,73 | 12,73 | 12,73 | 0 |
30 Dic 2024 | 12,73 | -0,02 | -0,14% | 12,73 | 12,73 | 12,73 | 0 |
27 Dic 2024 | 12,75 | 0,25 | 1,98% | 12,75 | 12,75 | 12,75 | 0 |
24 Dic 2024 | 12,50 | 0,00 | -0,03% | 12,50 | 12,50 | 12,50 | 0 |
23 Dic 2024 | 12,51 | -0,05 | -0,37% | 12,51 | 12,51 | 12,51 | 0 |