Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Louisiana Pacific
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 91,55 | -1,94 | -2,08% | 93,49 | 93,708 | 91,00 | 303.981 |
| 27 Mar 2025 | 93,49 | -1,27 | -1,34% | 94,25 | 95,565 | 93,215 | 463.217 |
| 26 Mar 2025 | 94,76 | -0,40 | -0,42% | 95,51 | 96,40 | 93,83 | 388.820 |
| 25 Mar 2025 | 95,16 | 0,02 | 0,02% | 95,05 | 95,41 | 94,26 | 544.326 |
| 24 Mar 2025 | 95,14 | 2,42 | 2,61% | 94,21 | 95,62 | 93,7311 | 565.266 |
| 21 Mar 2025 | 92,72 | -0,68 | -0,73% | 91,98 | 93,56 | 91,09 | 418.116 |
| 20 Mar 2025 | 93,40 | -0,69 | -0,73% | 93,20 | 94,71 | 92,43 | 385.755 |
| 19 Mar 2025 | 94,09 | 1,48 | 1,60% | 92,81 | 95,11 | 92,645 | 380.305 |
| 18 Mar 2025 | 92,61 | -0,97 | -1,04% | 92,99 | 93,56 | 92,58 | 383.175 |
| 17 Mar 2025 | 93,58 | 2,03 | 2,22% | 91,27 | 94,92 | 91,27 | 667.593 |
| 14 Mar 2025 | 91,55 | 2,18 | 2,44% | 90,50 | 91,80 | 90,08 | 466.950 |
| 13 Mar 2025 | 89,37 | -2,41 | -2,63% | 91,63 | 92,148 | 88,60 | 533.971 |
| 12 Mar 2025 | 91,78 | 2,22 | 2,48% | 91,58 | 92,57 | 90,3075 | 910.864 |
| 11 Mar 2025 | 89,56 | 0,04 | 0,04% | 89,85 | 91,455 | 88,705 | 745.071 |
| 10 Mar 2025 | 89,52 | -3,31 | -3,57% | 91,86 | 94,15 | 89,37 | 800.415 |
| 08 Mar 2025 | 92,83 | -0,93 | -0,99% | 93,42 | 94,41 | 90,16 | 632.806 |
| 07 Mar 2025 | 93,76 | -2,41 | -2,51% | 95,04 | 95,275 | 93,12 | 613.966 |
| 06 Mar 2025 | 96,17 | 0,98 | 1,03% | 95,60 | 96,87 | 94,63 | 580.989 |
| 05 Mar 2025 | 95,19 | -2,79 | -2,85% | 96,70 | 96,97 | 93,00 | 633.225 |
| 04 Mar 2025 | 97,98 | -1,69 | -1,70% | 99,45 | 102,49 | 97,55 | 992.116 |
| 01 Mar 2025 | 99,67 | 0,16 | 0,16% | 99,59 | 100,00 | 97,8482 | 707.169 |
| 28 Feb 2025 | 99,51 | -0,51 | -0,51% | 99,38 | 100,63 | 98,40 | 944.145 |
| 27 Feb 2025 | 100,02 | -0,83 | -0,82% | 101,14 | 103,255 | 99,51 | 802.223 |
| 26 Feb 2025 | 100,85 | 3,15 | 3,22% | 98,08 | 101,11 | 97,41 | 982.538 |
| 25 Feb 2025 | 97,70 | -1,01 | -1,02% | 99,00 | 99,50 | 96,68 | 649.413 |
| 22 Feb 2025 | 98,71 | -2,18 | -2,16% | 101,71 | 102,217 | 97,74 | 995.006 |
| 21 Feb 2025 | 100,89 | -0,61 | -0,60% | 101,05 | 103,81 | 100,005 | 1.313.986 |
| 20 Feb 2025 | 101,50 | -11,44 | -10,13% | 105,99 | 108,41 | 97,90 | 2.325.553 |
| 19 Feb 2025 | 112,94 | 0,58 | 0,52% | 112,11 | 113,12 | 110,1898 | 785.207 |
| 15 Feb 2025 | 112,36 | 0,09 | 0,08% | 112,50 | 113,9676 | 111,01 | 427.727 |
| 14 Feb 2025 | 112,27 | 1,54 | 1,39% | 112,00 | 114,19 | 111,25 | 564.847 |
| 13 Feb 2025 | 110,73 | -3,44 | -3,01% | 112,97 | 112,97 | 110,20 | 653.700 |
| 12 Feb 2025 | 114,17 | -0,34 | -0,30% | 113,82 | 115,39 | 113,00 | 543.485 |
| 11 Feb 2025 | 114,51 | -0,71 | -0,62% | 115,89 | 116,02 | 114,3901 | 421.992 |
| 08 Feb 2025 | 115,22 | -2,50 | -2,12% | 117,47 | 117,7525 | 115,06 | 388.400 |
| 07 Feb 2025 | 117,72 | -0,31 | -0,26% | 119,15 | 119,91 | 115,84 | 518.279 |
| 06 Feb 2025 | 118,03 | 1,41 | 1,21% | 117,42 | 118,96 | 116,36 | 539.935 |
| 05 Feb 2025 | 116,62 | -1,12 | -0,95% | 117,95 | 117,95 | 115,06 | 522.279 |
| 04 Feb 2025 | 117,74 | 0,77 | 0,66% | 113,29 | 118,26 | 110,6605 | 704.990 |
| 01 Feb 2025 | 116,97 | -1,18 | -1,00% | 118,10 | 119,58 | 116,94 | 763.050 |
| 31 Gen 2025 | 118,15 | 3,37 | 2,94% | 115,00 | 118,855 | 115,00 | 565.127 |
| 30 Gen 2025 | 114,78 | 0,11 | 0,10% | 114,52 | 115,42 | 113,92 | 378.948 |
| 29 Gen 2025 | 114,67 | -0,29 | -0,25% | 114,05 | 115,085 | 112,48 | 493.933 |
| 28 Gen 2025 | 114,96 | -0,10 | -0,09% | 114,17 | 116,53 | 113,605 | 475.943 |
| 25 Gen 2025 | 115,06 | -1,10 | -0,95% | 116,00 | 116,39 | 114,16 | 560.132 |
| 24 Gen 2025 | 116,16 | 0,00 | 0,00% | 116,16 | 116,16 | 116,16 | 0 |
| 23 Gen 2025 | 116,16 | -1,48 | -1,26% | 118,27 | 118,27 | 115,625 | 464.234 |
| 22 Gen 2025 | 117,64 | 2,73 | 2,38% | 116,75 | 118,2083 | 116,38 | 718.042 |
| 18 Gen 2025 | 114,91 | -0,64 | -0,55% | 117,18 | 118,455 | 114,26 | 827.145 |
| 17 Gen 2025 | 115,55 | 1,13 | 0,99% | 114,33 | 115,87 | 113,60 | 496.506 |
| 16 Gen 2025 | 114,42 | 5,22 | 4,78% | 112,91 | 115,05 | 111,37 | 609.637 |
| 15 Gen 2025 | 109,20 | 3,50 | 3,31% | 107,93 | 110,17 | 107,80 | 620.876 |
| 14 Gen 2025 | 105,70 | 0,61 | 0,58% | 105,00 | 106,66 | 104,48 | 614.573 |
| 11 Gen 2025 | 105,09 | -1,46 | -1,37% | 105,05 | 106,75 | 104,25 | 601.443 |
| 09 Gen 2025 | 106,55 | -0,81 | -0,75% | 107,63 | 107,63 | 104,70 | 522.977 |
| 08 Gen 2025 | 107,36 | -3,91 | -3,51% | 111,05 | 111,89 | 106,19 | 666.592 |
| 07 Gen 2025 | 111,27 | 4,38 | 4,10% | 109,01 | 113,88 | 108,45 | 1.129.198 |
| 04 Gen 2025 | 106,89 | 3,02 | 2,91% | 104,72 | 107,00 | 103,68 | 567.294 |
| 03 Gen 2025 | 103,87 | 0,32 | 0,31% | 103,91 | 105,98 | 103,19 | 640.857 |
| 01 Gen 2025 | 103,55 | 0,12 | 0,12% | 104,33 | 104,4375 | 103,30 | 553.721 |
