Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche CMB TECH NV
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 9,91 | 0,17 | 1,75% | 9,98 | 10,1999 | 9,80 | 67.410 |
| 25 Mar 2025 | 9,74 | 0,21 | 2,20% | 9,64 | 9,935 | 9,62 | 61.912 |
| 24 Mar 2025 | 9,53 | 0,14 | 1,49% | 9,40 | 9,65 | 9,3922 | 65.221 |
| 21 Mar 2025 | 9,39 | -0,36 | -3,69% | 9,64 | 9,64 | 9,258 | 36.262 |
| 20 Mar 2025 | 9,75 | -0,10 | -1,02% | 9,69 | 9,89 | 9,4939 | 41.766 |
| 19 Mar 2025 | 9,85 | 0,43 | 4,56% | 9,49 | 9,91 | 9,49 | 83.677 |
| 18 Mar 2025 | 9,42 | -0,12 | -1,26% | 9,47 | 9,67 | 9,31 | 64.866 |
| 17 Mar 2025 | 9,54 | 0,43 | 4,72% | 9,21 | 9,72 | 9,21 | 106.105 |
| 14 Mar 2025 | 9,11 | 0,07 | 0,77% | 9,21 | 9,21 | 8,938 | 55.371 |
| 13 Mar 2025 | 9,04 | 0,17 | 1,92% | 8,91 | 9,2299 | 8,90 | 73.930 |
| 12 Mar 2025 | 8,87 | 0,07 | 0,80% | 9,05 | 9,08 | 8,82 | 55.819 |
| 11 Mar 2025 | 8,80 | -0,06 | -0,68% | 8,89 | 9,09 | 8,5801 | 93.696 |
| 10 Mar 2025 | 8,86 | -0,19 | -2,10% | 9,05 | 9,24 | 8,69 | 96.705 |
| 08 Mar 2025 | 9,05 | -0,05 | -0,55% | 9,07 | 9,3581 | 8,99 | 141.462 |
| 07 Mar 2025 | 9,10 | 0,41 | 4,72% | 8,90 | 9,20 | 8,771 | 76.917 |
| 06 Mar 2025 | 8,69 | 0,02 | 0,23% | 8,77 | 8,85 | 8,47 | 141.590 |
| 05 Mar 2025 | 8,67 | -0,14 | -1,59% | 8,79 | 8,98 | 8,59 | 121.704 |
| 04 Mar 2025 | 8,81 | -0,10 | -1,12% | 9,04 | 9,36 | 8,75 | 123.607 |
| 01 Mar 2025 | 8,91 | -0,34 | -3,68% | 9,30 | 9,35 | 8,80 | 182.121 |
| 28 Feb 2025 | 9,25 | -0,36 | -3,75% | 9,60 | 9,93 | 9,1908 | 100.059 |
| 27 Feb 2025 | 9,61 | 0,11 | 1,16% | 9,61 | 9,84 | 9,49 | 45.064 |
| 26 Feb 2025 | 9,50 | -0,35 | -3,55% | 9,85 | 10,03 | 9,50 | 125.455 |
| 25 Feb 2025 | 9,85 | -0,11 | -1,10% | 9,94 | 9,95 | 9,75 | 47.473 |
| 22 Feb 2025 | 9,96 | -0,17 | -1,68% | 10,14 | 10,20 | 9,9466 | 49.438 |
| 21 Feb 2025 | 10,13 | 0,30 | 3,05% | 9,80 | 10,16 | 9,71 | 78.074 |
| 20 Feb 2025 | 9,83 | -0,25 | -2,48% | 10,06 | 10,15 | 9,74 | 106.323 |
| 19 Feb 2025 | 10,08 | 0,12 | 1,20% | 10,00 | 10,201 | 9,97 | 73.689 |
| 15 Feb 2025 | 9,96 | -0,52 | -4,96% | 10,70 | 10,70 | 9,94 | 160.057 |
| 14 Feb 2025 | 10,48 | -0,29 | -2,69% | 10,77 | 10,845 | 10,45 | 70.838 |
| 13 Feb 2025 | 10,77 | 0,07 | 0,65% | 10,67 | 10,915 | 10,66 | 55.875 |
| 12 Feb 2025 | 10,70 | -0,14 | -1,29% | 10,90 | 10,99 | 10,5501 | 50.827 |
| 11 Feb 2025 | 10,84 | 0,12 | 1,12% | 10,65 | 10,91 | 10,65 | 65.568 |
| 08 Feb 2025 | 10,72 | -0,08 | -0,74% | 10,86 | 11,07 | 10,56 | 45.297 |
| 07 Feb 2025 | 10,80 | -0,03 | -0,28% | 11,12 | 11,20 | 10,67 | 76.347 |
| 06 Feb 2025 | 10,83 | -0,52 | -4,58% | 11,25 | 11,2736 | 10,81 | 71.409 |
| 05 Feb 2025 | 11,35 | 0,55 | 5,09% | 10,75 | 11,36 | 10,75 | 97.190 |
| 04 Feb 2025 | 10,80 | 0,01 | 0,09% | 10,63 | 10,95 | 10,63 | 59.012 |
| 01 Feb 2025 | 10,79 | -0,39 | -3,49% | 11,01 | 11,07 | 10,74 | 55.512 |
| 31 Gen 2025 | 11,18 | 0,42 | 3,90% | 10,82 | 11,21 | 10,82 | 57.073 |
| 30 Gen 2025 | 10,76 | 0,16 | 1,51% | 10,60 | 10,805 | 10,52 | 44.543 |
| 29 Gen 2025 | 10,60 | -0,05 | -0,47% | 10,68 | 10,8361 | 10,50 | 57.738 |
| 28 Gen 2025 | 10,65 | -0,56 | -5,00% | 10,99 | 11,15 | 10,62 | 118.950 |
| 25 Gen 2025 | 11,21 | 0,05 | 0,45% | 10,95 | 11,24 | 10,80 | 61.451 |
| 24 Gen 2025 | 11,16 | 0,00 | 0,00% | 11,16 | 11,16 | 11,16 | 0 |
| 23 Gen 2025 | 11,16 | -0,08 | -0,71% | 11,24 | 11,37 | 11,05 | 58.530 |
| 22 Gen 2025 | 11,24 | 0,13 | 1,17% | 11,41 | 11,48 | 11,11 | 88.425 |
| 18 Gen 2025 | 11,11 | -0,05 | -0,45% | 11,16 | 11,2999 | 10,97 | 80.960 |
| 17 Gen 2025 | 11,16 | -0,49 | -4,21% | 11,53 | 11,69 | 11,13 | 66.346 |
| 16 Gen 2025 | 11,65 | -0,20 | -1,69% | 12,00 | 12,00 | 11,34 | 135.420 |
| 15 Gen 2025 | 11,85 | 0,51 | 4,50% | 11,40 | 11,9889 | 11,34 | 166.127 |
| 14 Gen 2025 | 11,34 | 0,28 | 2,53% | 11,10 | 11,44 | 11,02 | 114.005 |
| 11 Gen 2025 | 11,06 | 0,54 | 5,13% | 10,86 | 11,23 | 10,8123 | 104.133 |
| 09 Gen 2025 | 10,52 | -0,16 | -1,50% | 10,60 | 10,64 | 10,40 | 54.168 |
| 08 Gen 2025 | 10,68 | 0,32 | 3,09% | 10,47 | 10,79 | 10,47 | 67.559 |
| 07 Gen 2025 | 10,36 | 0,20 | 1,97% | 10,19 | 10,54 | 10,19 | 74.311 |
| 04 Gen 2025 | 10,16 | -0,22 | -2,12% | 10,49 | 10,49 | 10,07 | 62.056 |
| 03 Gen 2025 | 10,38 | 0,45 | 4,53% | 10,14 | 10,45 | 10,125 | 123.195 |
| 01 Gen 2025 | 9,93 | 0,13 | 1,33% | 9,80 | 10,05 | 9,80 | 77.338 |
| 31 Dic 2024 | 9,80 | -0,23 | -2,29% | 9,96 | 10,14 | 9,79 | 142.009 |
| 28 Dic 2024 | 10,03 | -0,03 | -0,30% | 10,13 | 10,20 | 9,9231 | 63.900 |
