Serie storiche Mammoth Energy Services
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 2,13 | -0,01 | -0,47% | 2,13 | 2,20 | 2,08 | 81.889 |
19 Mar 2025 | 2,14 | -0,05 | -2,28% | 2,20 | 2,24 | 2,08 | 79.622 |
18 Mar 2025 | 2,19 | -0,06 | -2,67% | 2,26 | 2,295 | 2,17 | 77.857 |
17 Mar 2025 | 2,25 | 0,00 | 0,00% | 2,25 | 2,3489 | 2,20 | 63.898 |
14 Mar 2025 | 2,25 | 0,13 | 6,13% | 2,16 | 2,25 | 2,085 | 253.281 |
13 Mar 2025 | 2,12 | 0,02 | 0,95% | 2,09 | 2,18 | 2,00 | 151.644 |
12 Mar 2025 | 2,10 | 0,01 | 0,48% | 2,12 | 2,12 | 2,03 | 127.805 |
11 Mar 2025 | 2,09 | 0,09 | 4,24% | 2,01 | 2,10 | 1,96 | 67.118 |
10 Mar 2025 | 2,005 | 0,03 | 1,78% | 2,0074 | 2,0299 | 1,91 | 178.996 |
08 Mar 2025 | 1,97 | -0,18 | -8,37% | 2,18 | 2,3584 | 1,945 | 196.012 |
07 Mar 2025 | 2,15 | -0,02 | -0,69% | 2,12 | 2,1937 | 2,06 | 86.400 |
06 Mar 2025 | 2,165 | 0,07 | 3,10% | 2,10 | 2,2399 | 2,04 | 304.251 |
05 Mar 2025 | 2,10 | -0,08 | -3,67% | 2,11 | 2,12 | 2,032 | 111.542 |
04 Mar 2025 | 2,18 | -0,27 | -11,02% | 2,46 | 2,62 | 2,14 | 198.448 |
01 Mar 2025 | 2,45 | 0,15 | 6,52% | 2,30 | 2,45 | 2,28 | 92.007 |
28 Feb 2025 | 2,30 | -0,08 | -3,36% | 2,39 | 2,46 | 2,28 | 72.598 |
27 Feb 2025 | 2,38 | -0,05 | -2,06% | 2,42 | 2,43 | 2,33 | 131.443 |
26 Feb 2025 | 2,43 | -0,05 | -2,02% | 2,51 | 2,53 | 2,4001 | 76.938 |
25 Feb 2025 | 2,48 | -0,21 | -7,81% | 2,73 | 2,73 | 2,45 | 209.603 |
22 Feb 2025 | 2,69 | -0,13 | -4,61% | 2,86 | 2,87 | 2,69 | 63.955 |
21 Feb 2025 | 2,82 | 0,06 | 2,17% | 2,82 | 2,8213 | 2,72 | 51.098 |
20 Feb 2025 | 2,76 | -0,10 | -3,50% | 2,86 | 2,87 | 2,74 | 96.804 |
19 Feb 2025 | 2,86 | -0,05 | -1,72% | 2,92 | 2,99 | 2,85 | 52.318 |
15 Feb 2025 | 2,91 | -0,05 | -1,69% | 2,96 | 2,97 | 2,8701 | 28.060 |
14 Feb 2025 | 2,96 | 0,13 | 4,59% | 2,87 | 2,96 | 2,82 | 39.243 |
13 Feb 2025 | 2,83 | -0,13 | -4,39% | 2,96 | 2,9891 | 2,83 | 103.220 |
12 Feb 2025 | 2,96 | -0,01 | -0,34% | 2,97 | 3,00 | 2,96 | 17.667 |
11 Feb 2025 | 2,97 | 0,05 | 1,71% | 2,93 | 3,005 | 2,93 | 54.556 |
08 Feb 2025 | 2,92 | -0,16 | -5,19% | 3,11 | 3,13 | 2,92 | 42.130 |
07 Feb 2025 | 3,08 | -0,05 | -1,60% | 3,15 | 3,17 | 3,02 | 28.863 |
06 Feb 2025 | 3,13 | 0,08 | 2,62% | 3,06 | 3,13 | 3,04 | 43.538 |
05 Feb 2025 | 3,05 | 0,15 | 5,17% | 2,92 | 3,0895 | 2,9057 | 55.866 |
04 Feb 2025 | 2,90 | -0,09 | -3,01% | 2,95 | 2,95 | 2,85 | 48.453 |
01 Feb 2025 | 2,99 | 0,00 | 0,00% | 3,00 | 3,0477 | 2,95 | 40.008 |
31 Gen 2025 | 2,99 | -0,09 | -2,92% | 3,03 | 3,0836 | 2,99 | 35.714 |
30 Gen 2025 | 3,08 | 0,04 | 1,32% | 3,05 | 3,09 | 3,04 | 31.131 |
29 Gen 2025 | 3,04 | -0,09 | -2,88% | 3,11 | 3,11 | 2,99 | 45.700 |
28 Gen 2025 | 3,13 | -0,13 | -3,99% | 3,36 | 3,36 | 3,10 | 58.791 |
25 Gen 2025 | 3,26 | -0,02 | -0,61% | 3,23 | 3,36 | 3,1518 | 48.340 |
24 Gen 2025 | 3,28 | 0,00 | 0,00% | 3,28 | 3,28 | 3,28 | 0 |
23 Gen 2025 | 3,28 | -0,15 | -4,23% | 3,46 | 3,52 | 3,25 | 123.666 |
22 Gen 2025 | 3,425 | 0,09 | 2,54% | 3,44 | 3,49 | 3,33 | 170.384 |
18 Gen 2025 | 3,34 | 0,17 | 5,36% | 3,19 | 3,36 | 3,18 | 101.251 |
17 Gen 2025 | 3,17 | -0,11 | -3,35% | 3,28 | 3,28 | 3,17 | 55.896 |
16 Gen 2025 | 3,28 | 0,24 | 7,89% | 3,12 | 3,36 | 3,09 | 114.966 |
15 Gen 2025 | 3,04 | 0,11 | 3,75% | 2,95 | 3,04 | 2,91 | 57.235 |
14 Gen 2025 | 2,93 | 0,06 | 2,09% | 2,84 | 2,9524 | 2,8299 | 35.403 |
11 Gen 2025 | 2,87 | -0,07 | -2,38% | 3,03 | 3,03 | 2,85 | 76.934 |
09 Gen 2025 | 2,94 | -0,06 | -2,00% | 2,99 | 2,99 | 2,92 | 51.679 |
08 Gen 2025 | 3,00 | -0,09 | -2,91% | 3,11 | 3,11 | 2,94 | 66.458 |
07 Gen 2025 | 3,09 | -0,03 | -0,96% | 3,11 | 3,16 | 3,07 | 79.232 |
04 Gen 2025 | 3,12 | 0,14 | 4,70% | 3,03 | 3,19 | 2,94 | 60.417 |
03 Gen 2025 | 2,98 | -0,02 | -0,67% | 3,07 | 3,08 | 2,8801 | 38.089 |
01 Gen 2025 | 3,00 | 0,22 | 7,91% | 2,79 | 3,08 | 2,64 | 264.392 |
31 Dic 2024 | 2,78 | 0,07 | 2,77% | 2,72 | 2,89 | 2,595 | 185.854 |
28 Dic 2024 | 2,705 | -0,19 | -6,40% | 2,86 | 2,99 | 2,66 | 118.852 |
27 Dic 2024 | 2,89 | 0,09 | 3,21% | 2,80 | 2,91 | 2,76 | 65.957 |
24 Dic 2024 | 2,80 | 0,04 | 1,45% | 2,76 | 2,80 | 2,7199 | 38.649 |
24 Dic 2024 | 2,76 | -0,08 | -2,82% | 2,88 | 2,88 | 2,75 | 70.371 |