Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Verint Systems
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 22,48 | 0,46 | 2,09% | 22,08 | 22,76 | 22,04 | 625.584 |
| 18 Mar 2025 | 22,02 | -0,54 | -2,39% | 22,36 | 22,51 | 21,71 | 843.306 |
| 17 Mar 2025 | 22,56 | 0,81 | 3,72% | 21,79 | 22,865 | 21,715 | 824.495 |
| 14 Mar 2025 | 21,75 | 0,91 | 4,37% | 21,15 | 22,32 | 21,09 | 908.394 |
| 13 Mar 2025 | 20,84 | -0,51 | -2,39% | 21,46 | 21,57 | 20,67 | 609.399 |
| 12 Mar 2025 | 21,35 | -0,05 | -0,23% | 21,58 | 21,63 | 21,13 | 715.908 |
| 11 Mar 2025 | 21,40 | -0,24 | -1,11% | 21,64 | 21,84 | 21,24 | 503.308 |
| 10 Mar 2025 | 21,64 | -0,57 | -2,57% | 21,77 | 21,9414 | 21,20 | 753.008 |
| 08 Mar 2025 | 22,21 | 0,26 | 1,18% | 21,74 | 22,35 | 21,56 | 664.712 |
| 07 Mar 2025 | 21,95 | -0,39 | -1,75% | 22,02 | 22,34 | 21,55 | 395.201 |
| 06 Mar 2025 | 22,34 | 0,13 | 0,59% | 22,21 | 22,62 | 21,92 | 552.657 |
| 05 Mar 2025 | 22,21 | -0,08 | -0,36% | 21,91 | 22,615 | 21,34 | 575.996 |
| 04 Mar 2025 | 22,29 | -0,28 | -1,24% | 22,62 | 22,78 | 22,23 | 610.550 |
| 01 Mar 2025 | 22,57 | 0,19 | 0,85% | 22,25 | 22,715 | 22,165 | 635.159 |
| 28 Feb 2025 | 22,38 | -0,96 | -4,11% | 23,30 | 23,51 | 22,37 | 410.572 |
| 27 Feb 2025 | 23,34 | -0,52 | -2,18% | 23,96 | 24,315 | 23,16 | 475.079 |
| 26 Feb 2025 | 23,86 | -0,49 | -2,01% | 24,23 | 24,615 | 23,83 | 485.512 |
| 25 Feb 2025 | 24,35 | 0,06 | 0,25% | 24,46 | 24,57 | 23,70 | 431.158 |
| 22 Feb 2025 | 24,29 | -0,99 | -3,92% | 25,61 | 25,64 | 23,92 | 655.839 |
| 21 Feb 2025 | 25,28 | -1,12 | -4,24% | 26,23 | 26,36 | 25,02 | 512.605 |
| 20 Feb 2025 | 26,40 | 0,35 | 1,34% | 25,83 | 26,62 | 25,825 | 515.244 |
| 19 Feb 2025 | 26,05 | 0,31 | 1,20% | 25,72 | 26,07 | 25,48 | 370.118 |
| 15 Feb 2025 | 25,74 | -0,53 | -2,02% | 26,30 | 26,531 | 25,50 | 359.276 |
| 14 Feb 2025 | 26,27 | 0,01 | 0,04% | 26,40 | 26,6799 | 26,21 | 410.643 |
| 13 Feb 2025 | 26,26 | 0,24 | 0,92% | 25,72 | 26,32 | 25,5501 | 490.833 |
| 12 Feb 2025 | 26,02 | -0,24 | -0,91% | 25,95 | 26,32 | 25,67 | 396.492 |
| 11 Feb 2025 | 26,26 | 0,58 | 2,26% | 25,79 | 26,31 | 25,787 | 363.863 |
| 08 Feb 2025 | 25,68 | -0,44 | -1,68% | 26,20 | 26,44 | 25,58 | 506.955 |
| 07 Feb 2025 | 26,12 | -0,15 | -0,57% | 26,50 | 26,89 | 26,09 | 379.079 |
| 06 Feb 2025 | 26,27 | 0,30 | 1,16% | 25,97 | 26,33 | 25,775 | 474.115 |
| 05 Feb 2025 | 25,97 | 0,93 | 3,71% | 25,04 | 25,99 | 25,03 | 411.273 |
| 04 Feb 2025 | 25,04 | -0,34 | -1,34% | 24,69 | 25,155 | 24,01 | 544.227 |
| 01 Feb 2025 | 25,38 | -0,29 | -1,13% | 25,75 | 26,38 | 25,34 | 635.095 |
| 31 Gen 2025 | 25,67 | 0,06 | 0,23% | 25,65 | 26,03 | 25,56 | 365.075 |
| 30 Gen 2025 | 25,61 | -0,06 | -0,23% | 25,57 | 25,73 | 25,222 | 329.402 |
| 29 Gen 2025 | 25,67 | -0,11 | -0,43% | 25,77 | 25,84 | 25,35 | 366.515 |
| 28 Gen 2025 | 25,78 | 0,60 | 2,38% | 25,06 | 26,28 | 25,03 | 612.704 |
| 25 Gen 2025 | 25,18 | 0,03 | 0,12% | 25,53 | 25,83 | 25,15 | 411.587 |
| 24 Gen 2025 | 25,15 | 0,00 | 0,00% | 25,15 | 25,15 | 25,15 | 0 |
| 23 Gen 2025 | 25,15 | 0,43 | 1,74% | 24,63 | 25,27 | 24,4996 | 573.806 |
| 22 Gen 2025 | 24,72 | 0,29 | 1,19% | 24,55 | 24,94 | 24,48 | 486.372 |
| 18 Gen 2025 | 24,43 | 0,07 | 0,29% | 24,68 | 24,83 | 24,19 | 468.251 |
| 17 Gen 2025 | 24,36 | -0,72 | -2,87% | 25,13 | 25,31 | 24,28 | 983.876 |
| 16 Gen 2025 | 25,08 | -0,80 | -3,09% | 26,61 | 26,644 | 24,80 | 1.059.883 |
| 15 Gen 2025 | 25,88 | 0,97 | 3,89% | 25,25 | 26,06 | 25,16 | 1.207.180 |
| 14 Gen 2025 | 24,91 | -0,32 | -1,27% | 25,01 | 25,0905 | 24,49 | 670.828 |
| 11 Gen 2025 | 25,23 | 0,21 | 0,84% | 24,81 | 25,56 | 24,69 | 604.081 |
| 09 Gen 2025 | 25,02 | -0,50 | -1,96% | 25,10 | 25,405 | 24,72 | 760.749 |
| 08 Gen 2025 | 25,52 | -1,03 | -3,88% | 26,49 | 26,65 | 25,39 | 615.539 |
| 07 Gen 2025 | 26,55 | -0,23 | -0,86% | 26,94 | 27,50 | 26,48 | 720.071 |
| 04 Gen 2025 | 26,78 | 0,03 | 0,11% | 26,98 | 27,15 | 26,19 | 1.153.818 |
| 03 Gen 2025 | 26,75 | -0,70 | -2,55% | 27,90 | 28,02 | 26,51 | 554.883 |
| 01 Gen 2025 | 27,45 | 0,00 | 0,00% | 27,48 | 27,81 | 27,28 | 649.632 |
| 31 Dic 2024 | 27,45 | 0,04 | 0,15% | 27,17 | 27,69 | 26,725 | 587.511 |
| 28 Dic 2024 | 27,41 | -0,19 | -0,69% | 27,58 | 27,84 | 27,01 | 601.424 |
| 27 Dic 2024 | 27,60 | 0,41 | 1,51% | 27,22 | 27,74 | 27,10 | 612.197 |
| 24 Dic 2024 | 27,19 | -0,25 | -0,91% | 27,34 | 27,615 | 27,13 | 283.714 |
| 24 Dic 2024 | 27,44 | 0,57 | 2,12% | 26,71 | 27,61 | 26,55 | 995.225 |
| 21 Dic 2024 | 26,87 | -0,42 | -1,54% | 26,73 | 27,70 | 26,70 | 983.516 |
