Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Alpha and Omega Semicond...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 26,72 | -0,57 | -2,09% | 26,75 | 27,21 | 26,49 | 203.911 |
| 19 Mar 2025 | 27,29 | 0,44 | 1,64% | 26,90 | 28,40 | 26,62 | 350.217 |
| 18 Mar 2025 | 26,85 | -0,76 | -2,75% | 27,09 | 27,26 | 26,71 | 302.323 |
| 17 Mar 2025 | 27,61 | 0,96 | 3,60% | 26,485 | 27,8325 | 26,485 | 341.151 |
| 14 Mar 2025 | 26,65 | 0,97 | 3,78% | 26,33 | 27,55 | 26,06 | 400.394 |
| 13 Mar 2025 | 25,68 | -0,53 | -2,02% | 26,43 | 26,70 | 25,265 | 354.542 |
| 12 Mar 2025 | 26,21 | 0,32 | 1,24% | 26,79 | 27,04 | 25,54 | 368.246 |
| 11 Mar 2025 | 25,89 | 0,51 | 2,01% | 25,52 | 26,855 | 24,12 | 616.625 |
| 10 Mar 2025 | 25,38 | -2,07 | -7,54% | 26,50 | 26,50 | 25,13 | 481.148 |
| 08 Mar 2025 | 27,45 | 0,64 | 2,39% | 27,04 | 28,01 | 25,77 | 452.802 |
| 07 Mar 2025 | 26,81 | -0,71 | -2,58% | 26,55 | 27,31 | 25,53 | 514.378 |
| 06 Mar 2025 | 27,52 | -0,43 | -1,54% | 27,905 | 27,99 | 26,51 | 785.341 |
| 05 Mar 2025 | 27,95 | 0,32 | 1,16% | 27,1485 | 28,83 | 26,60 | 1.465.071 |
| 04 Mar 2025 | 27,63 | -2,65 | -8,75% | 30,82 | 31,00 | 27,46 | 772.111 |
| 01 Mar 2025 | 30,28 | 0,03 | 0,10% | 29,825 | 30,99 | 29,29 | 593.691 |
| 28 Feb 2025 | 30,25 | -3,07 | -9,21% | 33,54 | 33,54 | 30,23 | 610.443 |
| 27 Feb 2025 | 33,32 | 2,19 | 7,04% | 32,97 | 34,16 | 32,26 | 757.849 |
| 26 Feb 2025 | 31,13 | -0,50 | -1,58% | 31,37 | 32,25 | 30,22 | 883.614 |
| 25 Feb 2025 | 31,63 | -2,45 | -7,19% | 34,10 | 34,24 | 31,59 | 587.393 |
| 22 Feb 2025 | 34,08 | -2,33 | -6,40% | 36,87 | 36,87 | 33,90 | 399.037 |
| 21 Feb 2025 | 36,41 | -0,23 | -0,63% | 36,54 | 36,97 | 35,55 | 301.981 |
| 20 Feb 2025 | 36,64 | 0,71 | 1,98% | 35,85 | 37,37 | 35,1756 | 362.395 |
| 19 Feb 2025 | 35,93 | 1,19 | 3,43% | 36,325 | 36,50 | 35,00 | 394.708 |
| 15 Feb 2025 | 34,74 | 0,19 | 0,55% | 34,2875 | 34,97 | 34,08 | 387.688 |
| 14 Feb 2025 | 34,55 | 0,20 | 0,58% | 34,50 | 35,42 | 33,39 | 708.984 |
| 13 Feb 2025 | 34,35 | -1,08 | -3,05% | 33,65 | 35,07 | 33,65 | 586.229 |
| 12 Feb 2025 | 35,43 | -1,72 | -4,63% | 36,26 | 37,265 | 35,27 | 580.127 |
| 11 Feb 2025 | 37,15 | -2,70 | -6,78% | 41,26 | 41,9999 | 36,31 | 1.041.665 |
| 08 Feb 2025 | 39,85 | -1,87 | -4,48% | 42,07 | 46,65 | 38,06 | 2.160.787 |
| 07 Feb 2025 | 41,72 | -1,61 | -3,72% | 38,53 | 43,52 | 38,22 | 1.641.446 |
| 06 Feb 2025 | 43,33 | 0,18 | 0,42% | 42,30 | 43,40 | 40,56 | 920.816 |
| 05 Feb 2025 | 43,15 | 4,35 | 11,21% | 38,67 | 43,66 | 38,67 | 1.082.176 |
| 04 Feb 2025 | 38,80 | 0,38 | 0,99% | 36,96 | 39,17 | 36,54 | 508.010 |
| 01 Feb 2025 | 38,42 | 1,00 | 2,67% | 37,36 | 39,36 | 36,28 | 590.755 |
| 31 Gen 2025 | 37,42 | 1,79 | 5,02% | 36,56 | 37,715 | 36,165 | 434.514 |
| 30 Gen 2025 | 35,63 | -0,22 | -0,61% | 35,96 | 36,12 | 35,0787 | 365.356 |
| 29 Gen 2025 | 35,85 | 0,63 | 1,79% | 36,38 | 36,71 | 34,965 | 487.370 |
| 28 Gen 2025 | 35,22 | -5,48 | -13,46% | 37,94 | 39,26 | 34,52 | 824.944 |
| 25 Gen 2025 | 40,70 | -1,41 | -3,35% | 38,51 | 41,15 | 36,62 | 890.867 |
| 24 Gen 2025 | 42,11 | 0,00 | 0,00% | 42,11 | 42,11 | 42,11 | 0 |
| 23 Gen 2025 | 42,11 | -0,25 | -0,59% | 42,60 | 44,9095 | 41,79 | 723.449 |
| 22 Gen 2025 | 42,36 | 0,76 | 1,83% | 42,265 | 42,50 | 40,38 | 551.312 |
| 18 Gen 2025 | 41,60 | 3,29 | 8,59% | 39,40 | 41,67 | 38,52 | 869.559 |
| 17 Gen 2025 | 38,31 | 1,64 | 4,47% | 37,10 | 38,79 | 36,7336 | 621.796 |
| 16 Gen 2025 | 36,67 | 1,14 | 3,21% | 37,00 | 38,385 | 36,60 | 389.671 |
| 15 Gen 2025 | 35,53 | 0,27 | 0,77% | 36,04 | 36,6899 | 34,87 | 248.360 |
| 14 Gen 2025 | 35,26 | -0,74 | -2,06% | 35,00 | 35,55 | 33,63 | 548.828 |
| 11 Gen 2025 | 36,00 | -2,86 | -7,36% | 37,95 | 38,19 | 34,88 | 769.673 |
| 09 Gen 2025 | 38,86 | 0,28 | 0,74% | 38,245 | 39,06 | 36,62 | 384.160 |
| 08 Gen 2025 | 38,575 | -1,99 | -4,89% | 40,75 | 41,6499 | 38,49 | 454.696 |
| 07 Gen 2025 | 40,56 | 1,93 | 5,00% | 39,45 | 41,845 | 39,45 | 505.243 |
| 04 Gen 2025 | 38,63 | 2,09 | 5,72% | 37,31 | 38,76 | 36,82 | 346.756 |
| 03 Gen 2025 | 36,54 | -0,49 | -1,32% | 37,91 | 39,35 | 35,34 | 343.068 |
| 01 Gen 2025 | 37,03 | 0,11 | 0,30% | 37,58 | 38,37 | 36,7695 | 513.697 |
| 31 Dic 2024 | 36,92 | -1,44 | -3,75% | 37,74 | 37,74 | 36,00 | 334.055 |
| 28 Dic 2024 | 38,36 | -2,69 | -6,55% | 40,55 | 40,80 | 38,0228 | 478.029 |
| 27 Dic 2024 | 41,05 | 1,27 | 3,18% | 39,80 | 41,42 | 38,68 | 346.840 |
| 24 Dic 2024 | 39,785 | 0,81 | 2,07% | 39,05 | 40,2599 | 38,50 | 158.267 |
| 24 Dic 2024 | 38,98 | 0,67 | 1,75% | 38,22 | 39,2699 | 37,85 | 424.519 |
