Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Darling Ingredients
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 30,48 | 0,81 | 2,73% | 29,84 | 30,97 | 29,626 | 1.215.941 |
| 25 Mar 2025 | 29,67 | -0,20 | -0,67% | 30,06 | 30,44 | 29,66 | 1.281.695 |
| 24 Mar 2025 | 29,87 | 0,05 | 0,17% | 30,00 | 30,6262 | 29,44 | 2.581.463 |
| 21 Mar 2025 | 29,82 | -0,57 | -1,88% | 29,95 | 30,28 | 29,57 | 1.108.202 |
| 20 Mar 2025 | 30,39 | 0,16 | 0,53% | 29,98 | 30,594 | 29,7105 | 1.708.117 |
| 19 Mar 2025 | 30,23 | 0,71 | 2,41% | 29,28 | 30,48 | 29,00 | 1.668.672 |
| 18 Mar 2025 | 29,52 | -0,09 | -0,30% | 29,65 | 29,86 | 29,21 | 1.738.790 |
| 17 Mar 2025 | 29,61 | 0,10 | 0,34% | 29,72 | 30,39 | 29,51 | 1.951.399 |
| 14 Mar 2025 | 29,51 | 1,00 | 3,51% | 29,11 | 29,92 | 28,97 | 2.718.259 |
| 13 Mar 2025 | 28,51 | -0,99 | -3,36% | 29,50 | 29,50 | 27,20 | 3.151.014 |
| 12 Mar 2025 | 29,50 | -1,34 | -4,35% | 31,08 | 31,45 | 29,49 | 2.169.385 |
| 11 Mar 2025 | 30,84 | 0,41 | 1,35% | 30,43 | 31,375 | 30,03 | 2.985.547 |
| 10 Mar 2025 | 30,43 | -1,75 | -5,44% | 32,25 | 32,36 | 30,43 | 2.723.090 |
| 08 Mar 2025 | 32,18 | -0,60 | -1,83% | 32,68 | 33,395 | 32,17 | 1.901.086 |
| 07 Mar 2025 | 32,78 | -0,71 | -2,12% | 33,17 | 33,55 | 31,87 | 2.574.613 |
| 06 Mar 2025 | 33,49 | 0,20 | 0,60% | 33,54 | 33,76 | 32,79 | 2.288.185 |
| 05 Mar 2025 | 33,29 | -1,13 | -3,28% | 33,94 | 34,23 | 33,02 | 3.022.501 |
| 04 Mar 2025 | 34,42 | -1,67 | -4,63% | 36,28 | 36,41 | 34,13 | 1.794.410 |
| 01 Mar 2025 | 36,09 | -0,78 | -2,12% | 36,87 | 37,59 | 35,77 | 1.674.670 |
| 28 Feb 2025 | 36,87 | 0,09 | 0,24% | 36,87 | 37,33 | 36,52 | 1.518.227 |
| 27 Feb 2025 | 36,78 | -1,78 | -4,62% | 38,68 | 38,68 | 36,64 | 2.318.453 |
| 26 Feb 2025 | 38,56 | -0,81 | -2,06% | 38,95 | 39,465 | 38,115 | 1.664.901 |
| 25 Feb 2025 | 39,37 | 0,15 | 0,38% | 39,29 | 40,14 | 38,87 | 2.024.664 |
| 22 Feb 2025 | 39,22 | -0,34 | -0,86% | 39,72 | 39,72 | 38,56 | 1.732.560 |
| 21 Feb 2025 | 39,56 | 1,17 | 3,05% | 38,44 | 39,96 | 37,87 | 2.666.547 |
| 20 Feb 2025 | 38,39 | -3,46 | -8,27% | 40,59 | 40,7191 | 38,175 | 4.289.037 |
| 19 Feb 2025 | 41,85 | 0,93 | 2,27% | 41,02 | 42,15 | 40,93 | 2.356.746 |
| 15 Feb 2025 | 40,92 | 0,43 | 1,06% | 40,72 | 41,54 | 40,51 | 1.461.902 |
| 14 Feb 2025 | 40,49 | 0,37 | 0,92% | 40,04 | 41,00 | 39,91 | 1.586.362 |
| 13 Feb 2025 | 40,12 | -0,38 | -0,94% | 40,01 | 40,39 | 39,37 | 1.922.026 |
| 12 Feb 2025 | 40,50 | 0,90 | 2,27% | 39,90 | 40,67 | 39,51 | 2.036.674 |
| 11 Feb 2025 | 39,60 | -0,15 | -0,38% | 39,85 | 40,615 | 39,00 | 3.284.995 |
| 08 Feb 2025 | 39,75 | 1,25 | 3,25% | 38,49 | 40,66 | 38,405 | 3.122.063 |
| 07 Feb 2025 | 38,50 | 2,45 | 6,80% | 37,90 | 39,95 | 37,7673 | 3.299.118 |
| 06 Feb 2025 | 36,05 | -0,22 | -0,61% | 35,94 | 36,41 | 35,62 | 2.343.187 |
| 05 Feb 2025 | 36,27 | -0,06 | -0,17% | 35,76 | 36,73 | 34,23 | 1.674.709 |
| 04 Feb 2025 | 36,33 | -1,13 | -3,02% | 36,82 | 37,035 | 35,92 | 1.677.650 |
| 01 Feb 2025 | 37,46 | 0,81 | 2,21% | 36,83 | 38,27 | 36,30 | 2.805.193 |
| 31 Gen 2025 | 36,65 | 1,92 | 5,53% | 36,61 | 37,18 | 36,00 | 3.960.146 |
| 30 Gen 2025 | 34,73 | -0,50 | -1,42% | 35,09 | 35,45 | 34,28 | 1.393.814 |
| 29 Gen 2025 | 35,23 | -0,51 | -1,43% | 35,85 | 35,99 | 34,54 | 2.357.669 |
| 28 Gen 2025 | 35,74 | -0,31 | -0,86% | 36,45 | 36,585 | 35,36 | 2.145.869 |
| 25 Gen 2025 | 36,05 | 1,11 | 3,18% | 36,06 | 36,32 | 35,41 | 1.483.634 |
| 24 Gen 2025 | 34,94 | 0,00 | 0,00% | 34,94 | 34,94 | 34,94 | 0 |
| 23 Gen 2025 | 34,94 | -0,49 | -1,38% | 35,20 | 35,565 | 34,64 | 2.045.407 |
| 22 Gen 2025 | 35,43 | -1,21 | -3,30% | 36,45 | 36,80 | 35,015 | 2.271.465 |
| 18 Gen 2025 | 36,64 | -0,46 | -1,24% | 37,08 | 37,34 | 36,40 | 1.355.438 |
| 17 Gen 2025 | 37,10 | 0,10 | 0,27% | 36,71 | 37,25 | 36,07 | 1.385.572 |
| 16 Gen 2025 | 37,00 | 1,05 | 2,92% | 36,48 | 37,52 | 35,905 | 2.019.348 |
| 15 Gen 2025 | 35,95 | -0,93 | -2,52% | 36,94 | 37,075 | 35,685 | 1.762.694 |
| 14 Gen 2025 | 36,88 | 0,58 | 1,60% | 36,52 | 37,44 | 36,13 | 2.187.485 |
| 11 Gen 2025 | 36,30 | 2,64 | 7,84% | 33,77 | 37,0899 | 33,77 | 3.430.576 |
| 09 Gen 2025 | 33,66 | -0,93 | -2,69% | 33,80 | 33,965 | 33,10 | 1.637.072 |
| 08 Gen 2025 | 34,59 | 0,04 | 0,12% | 34,67 | 35,215 | 34,34 | 1.619.256 |
| 07 Gen 2025 | 34,55 | -0,14 | -0,40% | 34,99 | 35,48 | 34,28 | 2.915.515 |
| 04 Gen 2025 | 34,69 | 0,38 | 1,11% | 34,37 | 35,05 | 34,08 | 1.780.906 |
| 03 Gen 2025 | 34,31 | 0,62 | 1,84% | 34,06 | 34,615 | 33,9507 | 1.103.670 |
| 01 Gen 2025 | 33,69 | 0,69 | 2,09% | 33,05 | 34,01 | 32,865 | 1.258.895 |
| 31 Dic 2024 | 33,00 | -0,46 | -1,37% | 33,34 | 33,38 | 32,60 | 2.478.617 |
| 28 Dic 2024 | 33,46 | 0,12 | 0,36% | 33,19 | 34,1318 | 33,13 | 1.443.899 |
