Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Hydrogen
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 4,402 | -0,06 | -1,29% | 4,458 | 4,4635 | 4,4008 | 1.766 |
| 25 Mar 2025 | 4,4595 | -0,03 | -0,66% | 4,451 | 4,4978 | 4,4153 | 2.494 |
| 24 Mar 2025 | 4,489 | 0,00 | -0,07% | 4,5405 | 4,6805 | 4,4175 | 7.750 |
| 21 Mar 2025 | 4,492 | -0,10 | -2,11% | 4,5305 | 4,555 | 4,4433 | 11.303 |
| 20 Mar 2025 | 4,5888 | -0,01 | -0,14% | 4,60 | 4,6885 | 4,4965 | 5.491 |
| 19 Mar 2025 | 4,595 | 0,03 | 0,66% | 4,569 | 4,614 | 4,5263 | 6.388 |
| 18 Mar 2025 | 4,565 | -0,03 | -0,62% | 4,594 | 4,6508 | 4,4953 | 32.052 |
| 17 Mar 2025 | 4,5933 | 0,06 | 1,42% | 4,58 | 4,6093 | 4,5053 | 2.877 |
| 14 Mar 2025 | 4,529 | 0,03 | 0,73% | 4,47 | 4,5663 | 4,47 | 84.516 |
| 13 Mar 2025 | 4,496 | -0,06 | -1,25% | 4,5015 | 4,544 | 4,4673 | 6.668 |
| 12 Mar 2025 | 4,553 | 0,11 | 2,43% | 4,52 | 4,5898 | 4,4488 | 2.332 |
| 11 Mar 2025 | 4,445 | -0,04 | -0,85% | 4,4855 | 4,6165 | 4,395 | 5.652 |
| 10 Mar 2025 | 4,483 | 0,01 | 0,16% | 4,5455 | 4,5973 | 4,423 | 1.522 |
| 07 Mar 2025 | 4,476 | -0,08 | -1,71% | 4,5115 | 4,6243 | 4,4125 | 16.968 |
| 06 Mar 2025 | 4,5538 | 0,10 | 2,19% | 4,547 | 4,6385 | 4,4033 | 4.189 |
| 05 Mar 2025 | 4,4563 | 0,19 | 4,51% | 4,4365 | 4,5533 | 4,3343 | 543 |
| 04 Mar 2025 | 4,264 | -0,23 | -5,21% | 4,375 | 4,53 | 4,2233 | 792 |
| 03 Mar 2025 | 4,4985 | 0,08 | 1,86% | 4,465 | 4,6305 | 4,4453 | 2.881 |
| 28 Feb 2025 | 4,4165 | -0,07 | -1,50% | 4,483 | 4,483 | 4,3645 | 577 |
| 27 Feb 2025 | 4,4838 | -0,04 | -0,88% | 4,5165 | 4,6175 | 4,4615 | 6.367 |
| 26 Feb 2025 | 4,5235 | 0,17 | 3,84% | 4,4105 | 4,5303 | 4,4105 | 4.840 |
| 25 Feb 2025 | 4,3563 | -0,06 | -1,43% | 4,4285 | 4,4428 | 4,3408 | 1.763 |
| 24 Feb 2025 | 4,4193 | -0,16 | -3,41% | 4,538 | 4,5443 | 4,3825 | 10.605 |
| 21 Feb 2025 | 4,5755 | 0,01 | 0,13% | 4,7295 | 4,7295 | 4,487 | 26.024 |
| 20 Feb 2025 | 4,5695 | -0,04 | -0,89% | 4,611 | 4,661 | 4,4905 | 5.763 |
| 19 Feb 2025 | 4,6105 | -0,03 | -0,63% | 4,6285 | 4,6463 | 4,5415 | 35.323 |
| 18 Feb 2025 | 4,6395 | 0,05 | 1,18% | 4,6125 | 4,6508 | 4,475 | 13.787 |
| 17 Feb 2025 | 4,5855 | 0,00 | -0,02% | 4,577 | 4,5975 | 4,5303 | 1.795 |
| 14 Feb 2025 | 4,5865 | 0,08 | 1,79% | 4,587 | 4,6238 | 4,4598 | 923 |
| 13 Feb 2025 | 4,506 | 0,08 | 1,69% | 4,4905 | 4,5388 | 4,3995 | 199.750 |
| 12 Feb 2025 | 4,431 | -0,01 | -0,30% | 4,4465 | 4,5155 | 4,3543 | 10.442 |
| 11 Feb 2025 | 4,4445 | -0,04 | -0,86% | 4,4715 | 4,55 | 4,401 | 13.621 |
| 10 Feb 2025 | 4,483 | 0,02 | 0,55% | 4,496 | 4,5323 | 4,443 | 1.658 |
| 07 Feb 2025 | 4,4585 | -0,08 | -1,72% | 4,537 | 4,6105 | 4,3593 | 7.942 |
| 06 Feb 2025 | 4,5365 | 0,02 | 0,54% | 4,484 | 4,596 | 4,3713 | 5.102 |
| 05 Feb 2025 | 4,512 | 0,03 | 0,71% | 4,435 | 4,523 | 4,3498 | 14.889 |
| 04 Feb 2025 | 4,48 | 0,04 | 1,00% | 4,4125 | 4,4935 | 4,3477 | 15.959 |
| 03 Feb 2025 | 4,4355 | -0,08 | -1,80% | 4,3435 | 4,4375 | 4,2808 | 57.099 |
| 31 Gen 2025 | 4,5168 | 0,04 | 0,81% | 4,5105 | 4,5235 | 4,4605 | 128.405 |
| 30 Gen 2025 | 4,4805 | 0,10 | 2,35% | 4,422 | 4,4955 | 4,3905 | 13.644 |
| 29 Gen 2025 | 4,3775 | 0,05 | 1,23% | 4,377 | 4,4102 | 4,3412 | 5.987 |
| 28 Gen 2025 | 4,3243 | -0,04 | -0,84% | 4,387 | 4,5215 | 4,317 | 9.293 |
| 27 Gen 2025 | 4,361 | -0,31 | -6,68% | 4,6055 | 4,6055 | 4,352 | 69.666 |
| 24 Gen 2025 | 4,6733 | 0,11 | 2,52% | 4,617 | 4,6908 | 4,6057 | 4.399 |
| 23 Gen 2025 | 4,5585 | 0,00 | 0,10% | 4,513 | 4,567 | 4,491 | 3.682 |
| 22 Gen 2025 | 4,554 | 0,03 | 0,61% | 4,5555 | 4,623 | 4,5393 | 26.319 |
| 21 Gen 2025 | 4,5265 | -0,03 | -0,63% | 4,546 | 4,5725 | 4,4563 | 3.877 |
| 20 Gen 2025 | 4,555 | 0,00 | 0,02% | 4,5345 | 4,5873 | 4,496 | 30.150 |
| 17 Gen 2025 | 4,554 | 0,06 | 1,39% | 4,554 | 4,6083 | 4,5285 | 6.895 |
| 16 Gen 2025 | 4,4915 | -0,04 | -0,93% | 4,5345 | 4,645 | 4,4585 | 10.930 |
| 15 Gen 2025 | 4,5335 | 0,08 | 1,74% | 4,468 | 4,6518 | 4,405 | 2.244 |
| 14 Gen 2025 | 4,456 | 0,07 | 1,61% | 4,4825 | 4,6315 | 4,445 | 13.256 |
| 13 Gen 2025 | 4,3855 | -0,04 | -0,93% | 4,446 | 4,4735 | 4,3572 | 16.127 |
| 10 Gen 2025 | 4,4265 | -0,12 | -2,59% | 4,5955 | 4,66 | 4,4105 | 7.851 |
| 09 Gen 2025 | 4,5443 | -0,01 | -0,14% | 4,5265 | 4,608 | 4,4848 | 2.735 |
| 08 Gen 2025 | 4,5505 | -0,15 | -3,14% | 4,693 | 4,6993 | 4,5215 | 9.087 |
| 07 Gen 2025 | 4,698 | 0,01 | 0,18% | 4,7005 | 4,7775 | 4,6613 | 13.637 |
| 06 Gen 2025 | 4,6898 | 0,18 | 4,01% | 4,535 | 4,6988 | 4,5253 | 2.314 |
| 03 Gen 2025 | 4,509 | 0,08 | 1,89% | 4,447 | 4,509 | 4,401 | 63.796 |
| 02 Gen 2025 | 4,4253 | 0,04 | 0,92% | 4,37 | 4,5575 | 4,3408 | 3.305 |
| 31 Dic 2024 | 4,3848 | 0,03 | 0,73% | 4,362 | 4,3868 | 4,3518 | 12.403 |
| 30 Dic 2024 | 4,353 | -0,10 | -2,33% | 4,3955 | 4,529 | 4,3195 | 3.545 |
| 27 Dic 2024 | 4,457 | 0,00 | 0,10% | 4,5115 | 4,5203 | 4,4095 | 4.241 |
