Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Pliant Therapeutics
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 1,58 | -0,04 | -2,47% | 1,59 | 1,62 | 1,53 | 769.147 |
| 19 Mar 2025 | 1,62 | -0,07 | -4,14% | 1,66 | 1,70 | 1,60 | 2.828.828 |
| 18 Mar 2025 | 1,69 | -0,01 | -0,59% | 1,65 | 1,72 | 1,59 | 3.003.421 |
| 17 Mar 2025 | 1,70 | 0,16 | 10,39% | 1,55 | 1,775 | 1,54 | 3.212.462 |
| 14 Mar 2025 | 1,54 | 0,02 | 1,32% | 1,54 | 1,60 | 1,5235 | 1.328.564 |
| 13 Mar 2025 | 1,52 | -0,06 | -3,80% | 1,59 | 1,61 | 1,50 | 1.110.512 |
| 12 Mar 2025 | 1,58 | 0,02 | 0,96% | 1,59 | 1,615 | 1,51 | 1.287.677 |
| 11 Mar 2025 | 1,565 | 0,14 | 9,44% | 1,63 | 1,68 | 1,455 | 2.222.914 |
| 10 Mar 2025 | 1,43 | -0,19 | -11,73% | 1,60 | 1,6698 | 1,38 | 2.100.873 |
| 08 Mar 2025 | 1,62 | 0,04 | 2,53% | 1,58 | 1,66 | 1,55 | 1.636.207 |
| 07 Mar 2025 | 1,58 | 0,06 | 3,95% | 1,50 | 1,64 | 1,4979 | 1.894.815 |
| 06 Mar 2025 | 1,52 | 0,17 | 12,59% | 1,33 | 1,61 | 1,26 | 8.309.742 |
| 05 Mar 2025 | 1,35 | -0,03 | -2,17% | 1,44 | 1,52 | 1,27 | 7.480.562 |
| 04 Mar 2025 | 1,38 | -2,06 | -59,88% | 3,10 | 3,253 | 1,37 | 19.469.102 |
| 01 Mar 2025 | 3,44 | 0,18 | 5,52% | 3,18 | 3,46 | 3,13 | 3.924.106 |
| 28 Feb 2025 | 3,26 | 0,14 | 4,49% | 3,07 | 3,36 | 3,07 | 2.846.737 |
| 27 Feb 2025 | 3,12 | -0,05 | -1,58% | 3,18 | 3,32 | 3,07 | 2.173.238 |
| 26 Feb 2025 | 3,17 | 0,14 | 4,62% | 3,06 | 3,20 | 2,99 | 3.138.297 |
| 25 Feb 2025 | 3,03 | -0,05 | -1,62% | 3,09 | 3,14 | 3,01 | 1.581.813 |
| 22 Feb 2025 | 3,08 | 0,07 | 2,33% | 3,05 | 3,13 | 2,995 | 2.090.248 |
| 21 Feb 2025 | 3,01 | 0,01 | 0,33% | 2,97 | 3,16 | 2,92 | 3.631.662 |
| 20 Feb 2025 | 3,00 | 0,02 | 0,67% | 3,00 | 3,1089 | 2,94 | 2.557.395 |
| 19 Feb 2025 | 2,98 | -0,06 | -1,97% | 3,06 | 3,13 | 2,925 | 1.579.163 |
| 15 Feb 2025 | 3,04 | -0,25 | -7,60% | 3,15 | 3,49 | 2,99 | 3.585.904 |
| 14 Feb 2025 | 3,29 | 0,57 | 20,96% | 3,08 | 3,78 | 3,05 | 15.002.770 |
| 13 Feb 2025 | 2,72 | 0,12 | 4,41% | 2,57 | 2,7375 | 2,43 | 3.496.687 |
| 12 Feb 2025 | 2,605 | -0,47 | -15,15% | 3,03 | 3,07 | 2,60 | 5.266.384 |
| 11 Feb 2025 | 3,07 | -4,72 | -60,59% | 3,0191 | 3,43 | 2,82 | 19.998.250 |
| 08 Feb 2025 | 7,79 | -4,16 | -34,81% | 11,82 | 11,96 | 7,18 | 5.892.517 |
| 07 Feb 2025 | 11,95 | -0,60 | -4,78% | 12,56 | 12,769 | 11,93 | 356.756 |
| 06 Feb 2025 | 12,55 | 1,18 | 10,38% | 11,47 | 12,88 | 11,37 | 565.077 |
| 05 Feb 2025 | 11,37 | 0,19 | 1,70% | 11,20 | 11,46 | 10,96 | 319.114 |
| 04 Feb 2025 | 11,18 | 0,43 | 4,00% | 10,50 | 11,22 | 10,35 | 641.204 |
| 01 Feb 2025 | 10,75 | 0,09 | 0,84% | 10,68 | 11,06 | 10,54 | 529.789 |
| 31 Gen 2025 | 10,66 | -0,08 | -0,74% | 10,86 | 11,065 | 10,58 | 487.914 |
| 30 Gen 2025 | 10,74 | -0,17 | -1,56% | 10,82 | 11,03 | 10,70 | 410.016 |
| 29 Gen 2025 | 10,91 | -0,09 | -0,82% | 11,02 | 11,08 | 10,78 | 545.004 |
| 28 Gen 2025 | 11,00 | 0,08 | 0,73% | 11,03 | 11,40 | 10,85 | 675.403 |
| 25 Gen 2025 | 10,92 | 0,00 | 0,00% | 11,15 | 11,29 | 10,81 | 428.988 |
| 24 Gen 2025 | 10,92 | 0,00 | 0,00% | 10,92 | 10,92 | 10,92 | 0 |
| 23 Gen 2025 | 10,92 | -0,15 | -1,36% | 10,98 | 11,2505 | 10,78 | 673.454 |
| 22 Gen 2025 | 11,07 | -0,14 | -1,25% | 11,07 | 11,3967 | 11,04 | 680.658 |
| 18 Gen 2025 | 11,21 | -0,39 | -3,36% | 11,65 | 11,73 | 10,94 | 672.615 |
| 17 Gen 2025 | 11,60 | -1,03 | -8,16% | 12,61 | 12,61 | 11,60 | 415.729 |
| 16 Gen 2025 | 12,63 | 1,39 | 12,37% | 11,78 | 12,695 | 11,50 | 533.913 |
| 15 Gen 2025 | 11,24 | -0,53 | -4,50% | 11,86 | 11,94 | 11,02 | 380.044 |
| 14 Gen 2025 | 11,77 | -0,24 | -2,00% | 11,74 | 12,115 | 11,20 | 404.997 |
| 11 Gen 2025 | 12,01 | -0,60 | -4,76% | 12,26 | 12,385 | 11,82 | 350.429 |
| 09 Gen 2025 | 12,61 | -0,66 | -4,97% | 13,27 | 13,27 | 12,60 | 213.882 |
| 08 Gen 2025 | 13,27 | 0,09 | 0,68% | 13,18 | 13,46 | 12,73 | 371.730 |
| 07 Gen 2025 | 13,18 | -0,35 | -2,59% | 13,55 | 13,68 | 13,02 | 350.539 |
| 04 Gen 2025 | 13,53 | 0,25 | 1,88% | 13,42 | 13,71 | 13,23 | 459.945 |
| 03 Gen 2025 | 13,28 | 0,11 | 0,84% | 13,29 | 13,40 | 12,80 | 376.965 |
| 01 Gen 2025 | 13,17 | 0,38 | 2,97% | 12,87 | 13,20 | 12,40 | 430.041 |
| 31 Dic 2024 | 12,79 | -0,77 | -5,68% | 13,36 | 13,70 | 12,59 | 337.440 |
| 28 Dic 2024 | 13,56 | -0,47 | -3,35% | 14,02 | 14,23 | 13,48 | 364.368 |
| 27 Dic 2024 | 14,03 | 0,54 | 4,00% | 13,34 | 14,255 | 13,02 | 446.976 |
| 24 Dic 2024 | 13,49 | 0,15 | 1,12% | 13,34 | 13,55 | 13,18 | 345.814 |
| 24 Dic 2024 | 13,34 | 0,13 | 0,98% | 13,18 | 13,44 | 12,5325 | 819.922 |
