Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Xometry
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 25,63 | -0,64 | -2,44% | 26,24 | 26,59 | 25,40 | 391.774 |
| 19 Mar 2025 | 26,27 | 0,85 | 3,34% | 25,42 | 26,79 | 25,40 | 542.793 |
| 18 Mar 2025 | 25,42 | -0,28 | -1,09% | 25,61 | 25,67 | 24,745 | 469.668 |
| 17 Mar 2025 | 25,70 | 0,90 | 3,63% | 24,694 | 26,0443 | 24,694 | 568.203 |
| 14 Mar 2025 | 24,80 | 1,18 | 5,00% | 24,45 | 24,89 | 24,06 | 456.898 |
| 13 Mar 2025 | 23,62 | -2,02 | -7,88% | 25,56 | 25,81 | 23,29 | 547.464 |
| 12 Mar 2025 | 25,64 | 2,00 | 8,46% | 24,39 | 25,8299 | 24,26 | 864.134 |
| 11 Mar 2025 | 23,64 | 0,60 | 2,60% | 23,23 | 23,98 | 22,81 | 620.515 |
| 10 Mar 2025 | 23,04 | -1,59 | -6,46% | 24,03 | 24,03 | 22,66 | 975.469 |
| 08 Mar 2025 | 24,63 | -0,08 | -0,32% | 24,48 | 24,955 | 23,23 | 850.222 |
| 07 Mar 2025 | 24,71 | -1,09 | -4,22% | 25,13 | 25,81 | 24,44 | 490.823 |
| 06 Mar 2025 | 25,80 | 0,77 | 3,08% | 25,007 | 25,93 | 24,60 | 519.405 |
| 05 Mar 2025 | 25,03 | -0,22 | -0,87% | 24,34 | 25,06 | 23,07 | 1.311.745 |
| 04 Mar 2025 | 25,25 | -2,07 | -7,58% | 27,50 | 27,67 | 25,21 | 627.009 |
| 01 Mar 2025 | 27,32 | -0,03 | -0,11% | 26,883 | 27,43 | 26,21 | 1.060.037 |
| 28 Feb 2025 | 27,35 | 0,33 | 1,22% | 27,38 | 28,265 | 26,44 | 749.826 |
| 27 Feb 2025 | 27,02 | -1,42 | -4,98% | 28,86 | 28,86 | 26,67 | 1.108.096 |
| 26 Feb 2025 | 28,435 | -2,88 | -9,18% | 29,08 | 30,89 | 27,84 | 1.267.987 |
| 25 Feb 2025 | 31,31 | -0,96 | -2,97% | 32,315 | 32,575 | 30,76 | 889.928 |
| 22 Feb 2025 | 32,27 | -2,67 | -7,64% | 35,35 | 35,55 | 32,17 | 641.897 |
| 21 Feb 2025 | 34,94 | -2,20 | -5,92% | 37,29 | 37,87 | 34,84 | 578.173 |
| 20 Feb 2025 | 37,14 | -1,02 | -2,67% | 37,61 | 38,07 | 36,74 | 431.650 |
| 19 Feb 2025 | 38,16 | 0,71 | 1,90% | 37,51 | 38,58 | 37,07 | 639.823 |
| 15 Feb 2025 | 37,45 | -0,93 | -2,42% | 38,44 | 38,6099 | 36,94 | 326.281 |
| 14 Feb 2025 | 38,38 | 3,04 | 8,60% | 35,87 | 38,48 | 35,75 | 570.625 |
| 13 Feb 2025 | 35,34 | 0,30 | 0,86% | 33,51 | 36,50 | 33,51 | 450.646 |
| 12 Feb 2025 | 35,04 | -1,54 | -4,21% | 35,54 | 36,23 | 34,81 | 459.647 |
| 11 Feb 2025 | 36,58 | 0,91 | 2,55% | 36,12 | 36,92 | 35,6917 | 453.066 |
| 08 Feb 2025 | 35,67 | -0,54 | -1,49% | 36,62 | 37,23 | 35,00 | 456.101 |
| 07 Feb 2025 | 36,21 | -0,48 | -1,31% | 36,80 | 36,93 | 34,90 | 517.556 |
| 06 Feb 2025 | 36,69 | 1,79 | 5,13% | 34,43 | 36,88 | 34,43 | 465.063 |
| 05 Feb 2025 | 34,90 | -0,64 | -1,80% | 35,195 | 35,79 | 33,07 | 719.865 |
| 04 Feb 2025 | 35,54 | 2,33 | 7,02% | 32,415 | 36,94 | 32,2424 | 707.396 |
| 01 Feb 2025 | 33,21 | -1,72 | -4,92% | 35,18 | 35,40 | 33,15 | 846.341 |
| 31 Gen 2025 | 34,93 | 0,81 | 2,37% | 34,93 | 35,41 | 34,59 | 521.581 |
| 30 Gen 2025 | 34,12 | 0,06 | 0,18% | 34,65 | 34,83 | 33,31 | 788.645 |
| 29 Gen 2025 | 34,06 | 0,43 | 1,28% | 33,82 | 34,32 | 32,67 | 575.289 |
| 28 Gen 2025 | 33,63 | 0,97 | 2,97% | 31,77 | 34,13 | 31,52 | 886.123 |
| 25 Gen 2025 | 32,66 | -0,35 | -1,06% | 33,34 | 33,925 | 32,55 | 365.024 |
| 24 Gen 2025 | 33,01 | 0,00 | 0,00% | 33,01 | 33,01 | 33,01 | 0 |
| 23 Gen 2025 | 33,01 | -1,05 | -3,08% | 34,00 | 34,00 | 32,84 | 490.013 |
| 22 Gen 2025 | 34,06 | 0,83 | 2,50% | 33,99 | 34,865 | 33,33 | 666.293 |
| 18 Gen 2025 | 33,23 | -0,54 | -1,60% | 34,44 | 34,4899 | 33,13 | 973.010 |
| 17 Gen 2025 | 33,77 | -0,38 | -1,11% | 34,18 | 35,071 | 33,68 | 419.791 |
| 16 Gen 2025 | 34,15 | 0,86 | 2,58% | 34,43 | 34,99 | 33,56 | 682.070 |
| 15 Gen 2025 | 33,29 | 0,37 | 1,12% | 33,07 | 34,3404 | 32,61 | 575.637 |
| 14 Gen 2025 | 32,92 | -0,62 | -1,85% | 32,76 | 33,90 | 32,21 | 871.852 |
| 11 Gen 2025 | 33,54 | -3,00 | -8,21% | 35,48 | 35,50 | 33,49 | 750.874 |
| 09 Gen 2025 | 36,54 | -2,43 | -6,24% | 38,54 | 39,005 | 36,48 | 949.569 |
| 08 Gen 2025 | 38,97 | -3,03 | -7,21% | 41,81 | 42,60 | 38,85 | 909.254 |
| 07 Gen 2025 | 42,00 | -1,20 | -2,78% | 43,27 | 43,50 | 41,51 | 736.700 |
| 04 Gen 2025 | 43,20 | 1,57 | 3,77% | 42,46 | 43,85 | 41,50 | 697.921 |
| 03 Gen 2025 | 41,63 | -1,03 | -2,41% | 43,37 | 44,10 | 41,09 | 661.822 |
| 01 Gen 2025 | 42,66 | -1,22 | -2,78% | 44,16 | 44,51 | 42,42 | 642.108 |
| 31 Dic 2024 | 43,88 | -0,30 | -0,68% | 43,83 | 44,97 | 42,60 | 561.409 |
| 28 Dic 2024 | 44,18 | -0,48 | -1,07% | 44,915 | 45,17 | 43,00 | 618.908 |
| 27 Dic 2024 | 44,66 | 0,96 | 2,20% | 43,56 | 45,33 | 43,0356 | 771.658 |
| 24 Dic 2024 | 43,70 | 1,58 | 3,75% | 42,44 | 44,1899 | 41,90 | 505.302 |
| 24 Dic 2024 | 42,12 | 0,45 | 1,08% | 42,28 | 42,28 | 40,1312 | 1.160.984 |
