Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Extreme Networks
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 13,90 | -0,78 | -5,31% | 14,65 | 14,73 | 13,89 | 1.099.178 |
| 27 Mar 2025 | 14,68 | -0,23 | -1,54% | 14,81 | 14,81 | 14,55 | 704.962 |
| 26 Mar 2025 | 14,91 | -0,29 | -1,91% | 15,17 | 15,265 | 14,71 | 685.738 |
| 25 Mar 2025 | 15,20 | -0,09 | -0,59% | 15,29 | 15,36 | 15,18 | 529.311 |
| 24 Mar 2025 | 15,29 | 0,40 | 2,69% | 15,21 | 15,40 | 15,105 | 897.696 |
| 21 Mar 2025 | 14,89 | -0,11 | -0,73% | 14,81 | 14,92 | 14,63 | 1.655.403 |
| 20 Mar 2025 | 15,00 | -0,13 | -0,86% | 14,95 | 15,1978 | 14,92 | 763.649 |
| 19 Mar 2025 | 15,13 | 0,31 | 2,09% | 14,90 | 15,33 | 14,83 | 771.583 |
| 18 Mar 2025 | 14,82 | 0,02 | 0,14% | 14,69 | 14,84 | 14,60 | 793.720 |
| 17 Mar 2025 | 14,80 | 0,27 | 1,86% | 14,46 | 14,88 | 14,46 | 783.630 |
| 14 Mar 2025 | 14,53 | 0,35 | 2,47% | 14,27 | 14,59 | 14,245 | 681.241 |
| 13 Mar 2025 | 14,18 | -0,13 | -0,91% | 14,26 | 14,325 | 13,99 | 900.414 |
| 12 Mar 2025 | 14,31 | -0,06 | -0,42% | 14,67 | 14,67 | 14,14 | 1.067.711 |
| 11 Mar 2025 | 14,37 | 0,39 | 2,79% | 13,92 | 14,64 | 13,7812 | 1.007.919 |
| 10 Mar 2025 | 13,98 | -0,87 | -5,86% | 14,57 | 14,57 | 13,76 | 1.515.576 |
| 08 Mar 2025 | 14,85 | 0,19 | 1,30% | 14,67 | 14,895 | 14,37 | 934.803 |
| 07 Mar 2025 | 14,66 | -0,50 | -3,30% | 14,94 | 14,94 | 14,46 | 1.050.098 |
| 06 Mar 2025 | 15,16 | 0,60 | 4,12% | 14,69 | 15,26 | 14,55 | 1.077.393 |
| 05 Mar 2025 | 14,56 | -0,21 | -1,42% | 14,56 | 14,81 | 14,15 | 2.273.330 |
| 04 Mar 2025 | 14,77 | -0,68 | -4,40% | 15,50 | 15,50 | 14,70 | 1.502.787 |
| 01 Mar 2025 | 15,45 | 0,03 | 0,19% | 15,40 | 15,465 | 14,96 | 1.100.787 |
| 28 Feb 2025 | 15,42 | 0,27 | 1,78% | 15,24 | 15,62 | 15,16 | 1.484.741 |
| 27 Feb 2025 | 15,15 | 0,00 | 0,00% | 15,30 | 15,57 | 15,10 | 827.607 |
| 26 Feb 2025 | 15,15 | 0,03 | 0,20% | 15,17 | 15,255 | 14,86 | 708.860 |
| 25 Feb 2025 | 15,12 | -0,10 | -0,66% | 15,24 | 15,24 | 14,92 | 892.134 |
| 22 Feb 2025 | 15,22 | -0,63 | -3,97% | 15,99 | 16,015 | 15,16 | 1.264.034 |
| 21 Feb 2025 | 15,85 | -0,24 | -1,49% | 16,02 | 16,075 | 15,785 | 993.026 |
| 20 Feb 2025 | 16,09 | -0,24 | -1,47% | 16,17 | 16,45 | 16,06 | 911.958 |
| 19 Feb 2025 | 16,33 | -0,05 | -0,31% | 16,63 | 17,65 | 16,30 | 1.548.059 |
| 15 Feb 2025 | 16,38 | 0,45 | 2,82% | 16,01 | 16,54 | 15,96 | 1.247.982 |
| 14 Feb 2025 | 15,93 | 0,41 | 2,64% | 15,76 | 16,02 | 15,52 | 1.025.267 |
| 13 Feb 2025 | 15,52 | -0,06 | -0,39% | 15,21 | 15,60 | 15,21 | 1.274.094 |
| 12 Feb 2025 | 15,58 | 0,05 | 0,32% | 15,40 | 15,71 | 15,3118 | 546.486 |
| 11 Feb 2025 | 15,53 | 0,14 | 0,91% | 15,50 | 15,73 | 15,40 | 568.693 |
| 08 Feb 2025 | 15,39 | -0,10 | -0,65% | 15,53 | 15,58 | 15,21 | 825.688 |
| 07 Feb 2025 | 15,49 | -0,30 | -1,90% | 15,88 | 15,91 | 15,36 | 1.131.134 |
| 06 Feb 2025 | 15,79 | 0,41 | 2,67% | 15,405 | 15,84 | 15,305 | 1.064.932 |
| 05 Feb 2025 | 15,38 | 0,16 | 1,05% | 15,15 | 15,505 | 15,12 | 1.191.704 |
| 04 Feb 2025 | 15,22 | -0,59 | -3,73% | 15,40 | 15,64 | 15,15 | 1.259.944 |
| 01 Feb 2025 | 15,81 | 0,21 | 1,35% | 15,76 | 15,89 | 15,60 | 1.303.025 |
| 31 Gen 2025 | 15,60 | -0,17 | -1,08% | 15,77 | 16,12 | 15,55 | 1.978.885 |
| 30 Gen 2025 | 15,77 | -0,48 | -2,95% | 17,41 | 17,41 | 15,3606 | 2.866.763 |
| 29 Gen 2025 | 16,25 | 0,00 | 0,00% | 16,39 | 16,55 | 16,19 | 1.495.430 |
| 28 Gen 2025 | 16,25 | -0,75 | -4,41% | 16,68 | 16,79 | 16,09 | 1.439.812 |
| 25 Gen 2025 | 17,00 | -0,27 | -1,56% | 17,29 | 17,335 | 16,95 | 697.286 |
| 24 Gen 2025 | 17,27 | 0,00 | 0,00% | 17,27 | 17,27 | 17,27 | 0 |
| 23 Gen 2025 | 17,27 | -0,19 | -1,09% | 17,56 | 17,96 | 17,26 | 701.077 |
| 22 Gen 2025 | 17,46 | 0,14 | 0,81% | 17,46 | 17,715 | 17,325 | 1.072.833 |
| 18 Gen 2025 | 17,32 | 0,06 | 0,35% | 17,49 | 17,495 | 17,09 | 560.766 |
| 17 Gen 2025 | 17,26 | -0,23 | -1,32% | 17,51 | 17,63 | 17,22 | 771.888 |
| 16 Gen 2025 | 17,49 | 0,31 | 1,80% | 17,59 | 17,73 | 17,2664 | 610.323 |
| 15 Gen 2025 | 17,18 | 0,38 | 2,26% | 16,88 | 17,28 | 16,86 | 692.659 |
| 14 Gen 2025 | 16,80 | -0,08 | -0,47% | 16,532 | 16,825 | 16,47 | 591.122 |
| 11 Gen 2025 | 16,88 | -0,61 | -3,49% | 17,0231 | 17,45 | 16,80 | 1.138.332 |
| 09 Gen 2025 | 17,49 | 0,40 | 2,34% | 16,90 | 17,75 | 16,86 | 1.018.179 |
| 08 Gen 2025 | 17,09 | 0,25 | 1,48% | 16,91 | 17,27 | 16,71 | 715.608 |
| 07 Gen 2025 | 16,84 | 0,16 | 0,96% | 16,71 | 17,10 | 16,70 | 534.978 |
| 04 Gen 2025 | 16,68 | 0,07 | 0,42% | 16,66 | 16,77 | 16,47 | 426.404 |
| 03 Gen 2025 | 16,61 | -0,13 | -0,78% | 16,84 | 16,94 | 16,395 | 606.109 |
| 01 Gen 2025 | 16,74 | -0,06 | -0,36% | 16,94 | 16,955 | 16,55 | 514.116 |
| 31 Dic 2024 | 16,80 | -0,29 | -1,70% | 16,81 | 17,01 | 16,63 | 776.296 |
