Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Wendys
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 14,74 | 0,19 | 1,31% | 14,605 | 14,82 | 14,59 | 3.386.451 |
| 25 Mar 2025 | 14,55 | -0,52 | -3,45% | 15,09 | 15,11 | 14,51 | 4.775.313 |
| 24 Mar 2025 | 15,07 | -0,19 | -1,25% | 15,35 | 15,38 | 14,855 | 10.589.012 |
| 21 Mar 2025 | 15,26 | -0,17 | -1,10% | 15,36 | 15,42 | 15,16 | 5.919.024 |
| 20 Mar 2025 | 15,43 | 0,15 | 0,98% | 15,19 | 15,495 | 15,19 | 3.283.475 |
| 19 Mar 2025 | 15,28 | -0,19 | -1,23% | 15,45 | 15,475 | 15,165 | 3.478.264 |
| 18 Mar 2025 | 15,47 | 0,16 | 1,05% | 15,27 | 15,51 | 15,155 | 4.239.151 |
| 17 Mar 2025 | 15,31 | -0,04 | -0,26% | 15,30 | 15,39 | 15,15 | 4.004.248 |
| 14 Mar 2025 | 15,35 | 0,10 | 0,66% | 15,36 | 15,56 | 15,11 | 4.213.754 |
| 13 Mar 2025 | 15,25 | 0,00 | 0,00% | 15,30 | 15,57 | 15,17 | 4.003.235 |
| 12 Mar 2025 | 15,25 | -0,22 | -1,42% | 15,45 | 15,50 | 14,88 | 6.543.025 |
| 11 Mar 2025 | 15,47 | -0,11 | -0,71% | 15,64 | 15,64 | 15,16 | 6.126.986 |
| 10 Mar 2025 | 15,58 | 0,05 | 0,32% | 15,475 | 15,79 | 15,41 | 5.488.388 |
| 08 Mar 2025 | 15,53 | 0,37 | 2,44% | 15,22 | 15,625 | 15,085 | 8.100.398 |
| 07 Mar 2025 | 15,16 | 0,21 | 1,40% | 15,005 | 15,22 | 14,70 | 5.875.799 |
| 06 Mar 2025 | 14,95 | 0,03 | 0,20% | 14,90 | 15,255 | 14,85 | 5.649.247 |
| 05 Mar 2025 | 14,92 | -0,01 | -0,07% | 14,86 | 15,25 | 14,85 | 6.558.774 |
| 04 Mar 2025 | 14,93 | -0,57 | -3,68% | 15,35 | 15,35 | 14,82 | 5.044.538 |
| 01 Mar 2025 | 15,50 | -0,10 | -0,64% | 15,57 | 15,83 | 15,45 | 7.434.407 |
| 28 Feb 2025 | 15,60 | 0,10 | 0,65% | 15,53 | 15,70 | 15,40 | 4.420.167 |
| 27 Feb 2025 | 15,50 | -0,41 | -2,58% | 15,91 | 15,97 | 15,415 | 6.017.111 |
| 26 Feb 2025 | 15,91 | -0,03 | -0,19% | 15,94 | 16,20 | 15,785 | 5.753.840 |
| 25 Feb 2025 | 15,94 | 0,73 | 4,80% | 15,30 | 16,05 | 15,30 | 9.299.581 |
| 22 Feb 2025 | 15,21 | -0,03 | -0,20% | 15,35 | 15,55 | 15,165 | 6.266.649 |
| 21 Feb 2025 | 15,24 | -0,27 | -1,74% | 15,46 | 15,475 | 15,22 | 5.924.806 |
| 20 Feb 2025 | 15,51 | 0,52 | 3,47% | 14,89 | 15,56 | 14,89 | 12.655.953 |
| 19 Feb 2025 | 14,99 | 0,69 | 4,83% | 14,48 | 15,0582 | 14,41 | 8.523.740 |
| 15 Feb 2025 | 14,30 | -0,46 | -3,12% | 15,09 | 15,09 | 14,28 | 8.626.805 |
| 14 Feb 2025 | 14,76 | 0,54 | 3,80% | 14,00 | 14,815 | 13,72 | 9.411.739 |
| 13 Feb 2025 | 14,22 | -0,10 | -0,70% | 14,28 | 14,37 | 14,205 | 5.604.302 |
| 12 Feb 2025 | 14,32 | -0,02 | -0,14% | 14,28 | 14,595 | 14,23 | 5.291.951 |
| 11 Feb 2025 | 14,34 | -0,09 | -0,62% | 14,47 | 14,55 | 14,245 | 6.011.267 |
| 08 Feb 2025 | 14,43 | -0,50 | -3,35% | 14,91 | 14,975 | 14,41 | 5.642.845 |
| 07 Feb 2025 | 14,93 | -0,02 | -0,13% | 14,99 | 15,14 | 14,895 | 2.813.212 |
| 06 Feb 2025 | 14,95 | -0,13 | -0,86% | 15,07 | 15,11 | 14,925 | 3.256.152 |
| 05 Feb 2025 | 15,08 | 0,05 | 0,33% | 15,01 | 15,17 | 14,985 | 2.731.876 |
| 04 Feb 2025 | 15,03 | 0,20 | 1,35% | 14,61 | 15,18 | 14,53 | 4.336.722 |
| 01 Feb 2025 | 14,83 | -0,06 | -0,40% | 14,90 | 15,04 | 14,75 | 3.182.450 |
| 31 Gen 2025 | 14,89 | 0,07 | 0,47% | 14,89 | 14,96 | 14,735 | 3.493.212 |
| 30 Gen 2025 | 14,82 | 0,21 | 1,44% | 14,65 | 14,94 | 14,60 | 4.684.980 |
| 29 Gen 2025 | 14,61 | 0,08 | 0,55% | 14,48 | 14,77 | 14,405 | 5.491.862 |
| 28 Gen 2025 | 14,53 | 0,23 | 1,61% | 14,40 | 14,65 | 14,33 | 4.710.804 |
| 25 Gen 2025 | 14,30 | 0,14 | 0,99% | 14,22 | 14,43 | 14,22 | 4.757.286 |
| 24 Gen 2025 | 14,16 | 0,00 | 0,00% | 14,16 | 14,16 | 14,16 | 0 |
| 23 Gen 2025 | 14,16 | -0,01 | -0,07% | 14,13 | 14,335 | 13,975 | 5.103.694 |
| 22 Gen 2025 | 14,17 | -0,43 | -2,95% | 14,36 | 14,525 | 14,125 | 7.002.772 |
| 18 Gen 2025 | 14,60 | -0,25 | -1,68% | 14,96 | 15,00 | 14,57 | 4.065.152 |
| 17 Gen 2025 | 14,85 | -0,27 | -1,79% | 15,04 | 15,065 | 14,73 | 4.486.914 |
| 16 Gen 2025 | 15,12 | -0,01 | -0,07% | 15,36 | 15,40 | 14,955 | 3.138.718 |
| 15 Gen 2025 | 15,13 | 0,12 | 0,80% | 15,08 | 15,16 | 14,91 | 3.733.562 |
| 14 Gen 2025 | 15,01 | 0,07 | 0,47% | 14,94 | 15,03 | 14,73 | 4.200.967 |
| 11 Gen 2025 | 14,94 | -0,24 | -1,58% | 15,05 | 15,305 | 14,885 | 5.813.282 |
| 09 Gen 2025 | 15,18 | -0,21 | -1,36% | 15,28 | 15,29 | 15,0322 | 4.493.159 |
| 08 Gen 2025 | 15,39 | -0,42 | -2,66% | 15,80 | 15,81 | 15,12 | 7.356.462 |
| 07 Gen 2025 | 15,81 | -0,36 | -2,23% | 16,17 | 16,30 | 15,80 | 3.909.191 |
| 04 Gen 2025 | 16,17 | 0,05 | 0,31% | 16,17 | 16,275 | 16,06 | 3.807.842 |
| 03 Gen 2025 | 16,12 | -0,18 | -1,10% | 16,34 | 16,48 | 16,02 | 3.417.112 |
| 01 Gen 2025 | 16,30 | 0,04 | 0,25% | 16,28 | 16,385 | 16,22 | 2.615.326 |
| 31 Dic 2024 | 16,26 | -0,24 | -1,45% | 16,45 | 16,46 | 16,165 | 3.142.700 |
| 28 Dic 2024 | 16,50 | -0,08 | -0,48% | 16,45 | 16,66 | 16,375 | 2.087.585 |
