Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Landstar System
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 151,02 | 1,74 | 1,17% | 148,89 | 151,445 | 148,89 | 191.816 |
| 25 Mar 2025 | 149,28 | -0,74 | -0,49% | 149,71 | 150,94 | 147,25 | 277.239 |
| 24 Mar 2025 | 150,02 | 0,94 | 0,63% | 149,89 | 151,77 | 148,60 | 356.661 |
| 21 Mar 2025 | 149,08 | 2,45 | 1,67% | 145,46 | 149,37 | 145,46 | 1.381.457 |
| 20 Mar 2025 | 146,63 | -0,39 | -0,27% | 146,26 | 148,2516 | 144,13 | 512.417 |
| 19 Mar 2025 | 147,02 | -2,57 | -1,72% | 149,72 | 150,965 | 145,00 | 377.611 |
| 18 Mar 2025 | 149,59 | -0,65 | -0,43% | 149,78 | 150,70 | 149,01 | 217.549 |
| 17 Mar 2025 | 150,24 | -0,17 | -0,11% | 149,56 | 150,94 | 148,00 | 301.338 |
| 14 Mar 2025 | 150,41 | 1,39 | 0,93% | 149,49 | 150,58 | 147,59 | 331.821 |
| 13 Mar 2025 | 149,02 | -1,73 | -1,15% | 150,65 | 151,42 | 148,24 | 301.413 |
| 12 Mar 2025 | 150,75 | -1,37 | -0,90% | 152,66 | 153,69 | 148,27 | 533.609 |
| 11 Mar 2025 | 152,12 | -8,51 | -5,30% | 161,09 | 161,845 | 152,11 | 480.452 |
| 10 Mar 2025 | 160,63 | -1,29 | -0,80% | 161,82 | 164,35 | 158,1096 | 402.318 |
| 08 Mar 2025 | 161,92 | 2,04 | 1,28% | 159,65 | 163,29 | 158,61 | 563.353 |
| 07 Mar 2025 | 159,88 | 5,30 | 3,43% | 154,48 | 160,01 | 154,135 | 389.879 |
| 06 Mar 2025 | 154,58 | 0,06 | 0,04% | 154,33 | 156,00 | 152,64 | 238.423 |
| 05 Mar 2025 | 154,52 | -0,84 | -0,54% | 155,15 | 157,29 | 153,865 | 361.849 |
| 04 Mar 2025 | 155,36 | -3,44 | -2,17% | 159,14 | 159,475 | 154,79 | 257.944 |
| 01 Mar 2025 | 158,80 | 2,73 | 1,75% | 157,08 | 159,84 | 156,645 | 318.652 |
| 28 Feb 2025 | 156,07 | -1,13 | -0,72% | 156,88 | 158,76 | 155,64 | 232.628 |
| 27 Feb 2025 | 157,20 | -0,26 | -0,17% | 156,93 | 158,24 | 156,06 | 207.246 |
| 26 Feb 2025 | 157,46 | 0,87 | 0,56% | 158,00 | 158,85 | 156,34 | 275.481 |
| 25 Feb 2025 | 156,59 | -2,72 | -1,71% | 159,70 | 159,97 | 156,00 | 361.495 |
| 22 Feb 2025 | 159,31 | 0,64 | 0,40% | 159,33 | 160,305 | 152,73 | 502.607 |
| 21 Feb 2025 | 158,67 | 0,29 | 0,18% | 158,54 | 160,595 | 157,895 | 296.404 |
| 20 Feb 2025 | 158,38 | -4,29 | -2,64% | 161,46 | 162,22 | 158,11 | 294.964 |
| 19 Feb 2025 | 162,67 | 0,87 | 0,54% | 161,69 | 162,845 | 161,00 | 249.703 |
| 15 Feb 2025 | 161,80 | 2,01 | 1,26% | 160,82 | 162,8539 | 160,65 | 260.211 |
| 14 Feb 2025 | 159,79 | -0,07 | -0,04% | 161,80 | 161,82 | 158,855 | 211.733 |
| 13 Feb 2025 | 159,86 | -1,31 | -0,81% | 159,33 | 160,60 | 157,99 | 200.608 |
| 12 Feb 2025 | 161,17 | 1,12 | 0,70% | 159,38 | 162,045 | 159,165 | 246.381 |
| 11 Feb 2025 | 160,05 | 0,64 | 0,40% | 160,29 | 163,325 | 159,55 | 200.242 |
| 08 Feb 2025 | 159,41 | -1,75 | -1,09% | 160,84 | 161,475 | 158,78 | 218.129 |
| 07 Feb 2025 | 161,16 | -0,84 | -0,52% | 162,49 | 164,025 | 160,86 | 323.057 |
| 06 Feb 2025 | 162,00 | -0,70 | -0,43% | 162,89 | 164,08 | 161,29 | 281.864 |
| 05 Feb 2025 | 162,70 | -0,11 | -0,07% | 161,71 | 163,99 | 160,69 | 287.115 |
| 04 Feb 2025 | 162,81 | -1,85 | -1,12% | 160,50 | 163,61 | 159,87 | 367.848 |
| 01 Feb 2025 | 164,66 | -2,28 | -1,37% | 166,73 | 167,96 | 162,58 | 343.828 |
| 31 Gen 2025 | 166,94 | -5,98 | -3,46% | 170,00 | 170,00 | 163,18 | 693.567 |
| 30 Gen 2025 | 172,92 | -3,06 | -1,74% | 175,39 | 176,515 | 171,86 | 280.305 |
| 29 Gen 2025 | 175,98 | -0,63 | -0,36% | 175,70 | 177,49 | 175,32 | 209.837 |
| 28 Gen 2025 | 176,61 | 3,57 | 2,06% | 172,74 | 179,51 | 172,74 | 237.505 |
| 25 Gen 2025 | 173,04 | -4,29 | -2,42% | 175,71 | 176,62 | 172,35 | 252.623 |
| 24 Gen 2025 | 177,33 | 0,00 | 0,00% | 177,33 | 177,33 | 177,33 | 0 |
| 23 Gen 2025 | 177,33 | -0,16 | -0,09% | 176,73 | 179,6625 | 176,73 | 244.877 |
| 22 Gen 2025 | 177,49 | 3,26 | 1,87% | 174,76 | 177,83 | 174,76 | 242.543 |
| 18 Gen 2025 | 174,23 | -3,59 | -2,02% | 174,67 | 175,99 | 172,06 | 1.202.207 |
| 17 Gen 2025 | 177,82 | 0,57 | 0,32% | 176,71 | 179,74 | 176,585 | 340.685 |
| 16 Gen 2025 | 177,25 | 5,78 | 3,37% | 175,81 | 178,135 | 173,66 | 432.444 |
| 15 Gen 2025 | 171,47 | 3,27 | 1,94% | 168,23 | 171,76 | 168,23 | 169.977 |
| 14 Gen 2025 | 168,20 | 2,52 | 1,52% | 165,24 | 169,46 | 164,04 | 292.645 |
| 11 Gen 2025 | 165,68 | -2,21 | -1,32% | 165,31 | 168,23 | 165,31 | 310.202 |
| 09 Gen 2025 | 167,89 | -0,78 | -0,46% | 166,67 | 168,38 | 165,51 | 188.076 |
| 08 Gen 2025 | 168,67 | -1,19 | -0,70% | 168,46 | 170,43 | 167,11 | 220.179 |
| 07 Gen 2025 | 169,86 | -3,07 | -1,78% | 173,21 | 174,24 | 169,65 | 287.879 |
| 04 Gen 2025 | 172,93 | 2,62 | 1,54% | 171,06 | 174,53 | 169,3142 | 226.651 |
| 03 Gen 2025 | 170,31 | -1,55 | -0,90% | 172,39 | 172,755 | 169,685 | 153.787 |
| 01 Gen 2025 | 171,86 | -0,60 | -0,35% | 173,71 | 173,86 | 171,57 | 115.552 |
| 31 Dic 2024 | 172,46 | -1,86 | -1,07% | 172,13 | 173,0401 | 171,10 | 122.204 |
| 28 Dic 2024 | 174,32 | -0,59 | -0,34% | 173,42 | 175,29 | 173,20 | 119.453 |
