Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche TakeTwo Interactive Soft...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 215,89 | -2,06 | -0,95% | 217,00 | 220,93 | 211,947 | 1.951.728 |
| 25 Mar 2025 | 217,95 | 4,44 | 2,08% | 213,66 | 218,56 | 211,57 | 1.360.693 |
| 24 Mar 2025 | 213,51 | 0,04 | 0,02% | 217,15 | 217,175 | 211,89 | 1.452.980 |
| 21 Mar 2025 | 213,47 | 3,84 | 1,83% | 208,0002 | 215,00 | 204,21 | 3.260.019 |
| 20 Mar 2025 | 209,63 | 0,77 | 0,37% | 206,93 | 211,46 | 206,90 | 1.329.254 |
| 19 Mar 2025 | 208,86 | 4,54 | 2,22% | 204,00 | 210,7125 | 203,48 | 1.381.606 |
| 18 Mar 2025 | 204,32 | -2,18 | -1,06% | 206,30 | 206,36 | 203,70 | 1.062.814 |
| 17 Mar 2025 | 206,50 | 1,93 | 0,94% | 203,165 | 207,71 | 203,165 | 1.875.919 |
| 14 Mar 2025 | 204,57 | 0,94 | 0,46% | 205,67 | 206,32 | 201,835 | 1.365.411 |
| 13 Mar 2025 | 203,63 | -1,70 | -0,83% | 204,48 | 206,20 | 202,00 | 1.263.019 |
| 12 Mar 2025 | 205,33 | 1,53 | 0,75% | 204,57 | 206,72 | 203,49 | 1.357.700 |
| 11 Mar 2025 | 203,80 | 1,87 | 0,93% | 202,745 | 206,02 | 201,77 | 1.523.390 |
| 10 Mar 2025 | 201,93 | -2,40 | -1,17% | 200,715 | 202,4663 | 197,00 | 1.856.772 |
| 08 Mar 2025 | 204,33 | -3,54 | -1,70% | 207,89 | 207,89 | 198,71 | 1.855.711 |
| 07 Mar 2025 | 207,87 | -6,94 | -3,23% | 213,94 | 216,464 | 207,33 | 2.237.795 |
| 06 Mar 2025 | 214,81 | 6,26 | 3,00% | 208,78 | 215,27 | 208,69 | 1.730.230 |
| 05 Mar 2025 | 208,55 | 0,50 | 0,24% | 208,14 | 209,09 | 202,01 | 2.082.685 |
| 04 Mar 2025 | 208,05 | -3,93 | -1,85% | 212,92 | 214,4999 | 207,78 | 1.741.600 |
| 01 Mar 2025 | 211,98 | 3,77 | 1,81% | 208,81 | 212,10 | 206,71 | 1.843.273 |
| 28 Feb 2025 | 208,21 | -0,90 | -0,43% | 210,80 | 211,37 | 207,625 | 1.122.654 |
| 27 Feb 2025 | 209,11 | 1,20 | 0,58% | 208,90 | 210,28 | 207,4601 | 1.259.300 |
| 26 Feb 2025 | 207,91 | -4,11 | -1,94% | 211,83 | 211,83 | 206,20 | 1.898.651 |
| 25 Feb 2025 | 212,02 | 0,37 | 0,17% | 213,00 | 213,40 | 207,28 | 1.174.653 |
| 22 Feb 2025 | 211,65 | -3,59 | -1,67% | 216,38 | 216,53 | 210,66 | 1.438.924 |
| 21 Feb 2025 | 215,24 | 0,06 | 0,03% | 215,62 | 215,62 | 209,0446 | 1.594.821 |
| 20 Feb 2025 | 215,18 | -1,20 | -0,55% | 218,59 | 218,7499 | 212,4573 | 1.582.308 |
| 19 Feb 2025 | 216,38 | 7,62 | 3,65% | 211,41 | 216,52 | 211,24 | 2.260.451 |
| 15 Feb 2025 | 208,76 | -1,33 | -0,63% | 210,10 | 212,5656 | 208,55 | 1.432.466 |
| 14 Feb 2025 | 210,09 | 0,91 | 0,44% | 209,66 | 210,58 | 207,825 | 1.338.231 |
| 13 Feb 2025 | 209,18 | -0,76 | -0,36% | 208,29 | 210,105 | 206,555 | 1.143.830 |
| 12 Feb 2025 | 209,94 | -2,57 | -1,21% | 212,27 | 214,04 | 208,38 | 1.783.198 |
| 11 Feb 2025 | 212,51 | 3,74 | 1,79% | 210,00 | 215,8442 | 206,275 | 3.454.169 |
| 08 Feb 2025 | 208,77 | 25,69 | 14,03% | 202,744 | 212,88 | 202,40 | 6.224.809 |
| 07 Feb 2025 | 183,08 | -1,84 | -1,00% | 184,00 | 184,525 | 181,86 | 2.777.128 |
| 06 Feb 2025 | 184,92 | 1,38 | 0,75% | 185,31 | 186,17 | 182,92 | 1.697.864 |
| 05 Feb 2025 | 183,54 | -2,53 | -1,36% | 185,70 | 186,54 | 182,66 | 1.639.417 |
| 04 Feb 2025 | 186,07 | 0,56 | 0,30% | 184,23 | 187,59 | 183,27 | 1.471.062 |
| 01 Feb 2025 | 185,51 | -5,72 | -2,99% | 190,07 | 190,93 | 185,39 | 1.680.728 |
| 31 Gen 2025 | 191,23 | 1,14 | 0,60% | 190,91 | 192,50 | 189,875 | 1.213.130 |
| 30 Gen 2025 | 190,09 | 2,95 | 1,58% | 186,92 | 191,605 | 186,92 | 1.430.243 |
| 29 Gen 2025 | 187,14 | -0,73 | -0,39% | 186,852 | 189,70 | 185,725 | 1.610.965 |
| 28 Gen 2025 | 187,87 | 2,38 | 1,28% | 185,05 | 190,575 | 184,95 | 2.315.076 |
| 25 Gen 2025 | 185,49 | -2,50 | -1,33% | 184,70 | 185,63 | 182,565 | 1.637.629 |
| 24 Gen 2025 | 187,99 | 0,00 | 0,00% | 187,99 | 187,99 | 187,99 | 0 |
| 23 Gen 2025 | 187,99 | 2,85 | 1,54% | 185,355 | 188,18 | 183,56 | 1.519.407 |
| 22 Gen 2025 | 185,14 | -1,27 | -0,68% | 188,00 | 189,00 | 184,425 | 1.589.304 |
| 18 Gen 2025 | 186,41 | 3,04 | 1,66% | 186,95 | 186,95 | 184,82 | 1.443.717 |
| 17 Gen 2025 | 183,37 | 2,05 | 1,13% | 183,23 | 184,455 | 181,26 | 1.282.199 |
| 16 Gen 2025 | 181,32 | 1,29 | 0,72% | 183,40 | 183,795 | 179,58 | 1.332.054 |
| 15 Gen 2025 | 180,03 | 1,27 | 0,71% | 178,91 | 181,53 | 178,65 | 876.161 |
| 14 Gen 2025 | 178,76 | 0,15 | 0,08% | 179,53 | 179,98 | 177,925 | 957.157 |
| 11 Gen 2025 | 178,61 | -5,13 | -2,79% | 181,90 | 182,28 | 177,35 | 1.403.056 |
| 09 Gen 2025 | 183,74 | 1,99 | 1,09% | 182,00 | 183,91 | 180,17 | 1.941.470 |
| 08 Gen 2025 | 181,75 | -7,23 | -3,83% | 188,79 | 188,79 | 180,875 | 2.222.028 |
| 07 Gen 2025 | 188,98 | 0,23 | 0,12% | 190,03 | 192,14 | 188,31 | 1.194.782 |
| 04 Gen 2025 | 188,75 | 5,68 | 3,10% | 184,20 | 189,18 | 184,20 | 1.439.549 |
| 03 Gen 2025 | 183,07 | -1,01 | -0,55% | 184,13 | 185,1035 | 180,87 | 1.452.681 |
| 01 Gen 2025 | 184,08 | -0,46 | -0,25% | 184,77 | 185,765 | 183,65 | 1.107.137 |
| 31 Dic 2024 | 184,54 | -1,89 | -1,01% | 184,71 | 185,93 | 182,00 | 1.353.973 |
| 28 Dic 2024 | 186,43 | -0,73 | -0,39% | 186,66 | 187,03 | 184,699 | 989.389 |
