Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Spire Global
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 8,88 | -0,11 | -1,22% | 8,86 | 9,05 | 8,68 | 226.591 |
| 19 Mar 2025 | 8,99 | 0,47 | 5,52% | 8,99 | 9,76 | 8,75 | 631.451 |
| 18 Mar 2025 | 8,52 | -0,59 | -6,48% | 9,03 | 9,03 | 8,44 | 557.320 |
| 17 Mar 2025 | 9,11 | 0,54 | 6,30% | 8,59 | 9,46 | 8,54 | 828.503 |
| 14 Mar 2025 | 8,57 | -0,30 | -3,38% | 9,12 | 9,45 | 8,47 | 985.026 |
| 13 Mar 2025 | 8,87 | -1,37 | -13,38% | 9,56 | 9,75 | 8,85 | 1.041.853 |
| 12 Mar 2025 | 10,24 | 0,44 | 4,49% | 10,09 | 10,34 | 9,6896 | 387.917 |
| 11 Mar 2025 | 9,80 | 0,03 | 0,31% | 9,84 | 10,21 | 9,52 | 331.295 |
| 10 Mar 2025 | 9,77 | -0,69 | -6,60% | 10,46 | 10,66 | 9,49 | 435.890 |
| 08 Mar 2025 | 10,46 | 0,11 | 1,06% | 10,34 | 10,83 | 9,55 | 682.476 |
| 07 Mar 2025 | 10,35 | -0,74 | -6,67% | 11,05 | 11,60 | 10,30 | 695.942 |
| 06 Mar 2025 | 11,09 | 0,47 | 4,43% | 10,93 | 11,50 | 10,10 | 732.120 |
| 05 Mar 2025 | 10,62 | 0,10 | 0,95% | 10,22 | 11,24 | 9,56 | 1.239.478 |
| 04 Mar 2025 | 10,52 | -0,89 | -7,80% | 11,55 | 11,7235 | 10,52 | 435.374 |
| 01 Mar 2025 | 11,41 | 0,10 | 0,88% | 11,28 | 11,60 | 10,82 | 304.566 |
| 28 Feb 2025 | 11,31 | 0,26 | 2,35% | 11,15 | 12,03 | 10,82 | 639.977 |
| 27 Feb 2025 | 11,05 | -0,19 | -1,69% | 11,26 | 11,74 | 10,945 | 485.862 |
| 26 Feb 2025 | 11,24 | 0,10 | 0,90% | 11,07 | 11,70 | 10,50 | 563.967 |
| 25 Feb 2025 | 11,14 | 0,20 | 1,83% | 10,93 | 11,56 | 10,55 | 552.893 |
| 22 Feb 2025 | 10,94 | -0,72 | -6,17% | 11,87 | 11,875 | 10,94 | 839.711 |
| 21 Feb 2025 | 11,66 | -0,92 | -7,31% | 12,55 | 12,64 | 11,37 | 700.273 |
| 20 Feb 2025 | 12,58 | 0,27 | 2,19% | 12,67 | 13,663 | 12,36 | 781.833 |
| 19 Feb 2025 | 12,31 | 0,59 | 5,03% | 11,82 | 12,79 | 11,41 | 1.212.465 |
| 15 Feb 2025 | 11,72 | 0,26 | 2,27% | 11,57 | 12,555 | 11,4743 | 1.137.472 |
| 14 Feb 2025 | 11,46 | 1,34 | 13,24% | 10,00 | 11,7399 | 9,50 | 1.811.408 |
| 13 Feb 2025 | 10,12 | -9,73 | -49,02% | 10,00 | 10,8191 | 9,20 | 5.040.410 |
| 12 Feb 2025 | 19,85 | -0,93 | -4,48% | 21,26 | 21,4259 | 19,6301 | 834.384 |
| 11 Feb 2025 | 20,78 | 1,11 | 5,64% | 20,02 | 20,88 | 19,2947 | 467.994 |
| 08 Feb 2025 | 19,67 | 1,22 | 6,61% | 18,82 | 21,30 | 18,71 | 717.911 |
| 07 Feb 2025 | 18,45 | -0,67 | -3,50% | 19,25 | 19,4658 | 18,31 | 269.909 |
| 06 Feb 2025 | 19,12 | 0,14 | 0,74% | 19,30 | 20,015 | 18,88 | 515.092 |
| 05 Feb 2025 | 18,98 | 1,29 | 7,29% | 17,60 | 19,0458 | 17,37 | 357.984 |
| 04 Feb 2025 | 17,69 | 0,54 | 3,15% | 16,33 | 17,8999 | 16,25 | 373.301 |
| 01 Feb 2025 | 17,15 | -0,67 | -3,76% | 17,90 | 18,55 | 16,90 | 342.522 |
| 31 Gen 2025 | 17,82 | -0,41 | -2,25% | 18,66 | 18,995 | 17,56 | 213.653 |
| 30 Gen 2025 | 18,23 | -0,67 | -3,54% | 18,88 | 18,98 | 16,92 | 425.788 |
| 29 Gen 2025 | 18,90 | 0,80 | 4,42% | 18,21 | 19,115 | 18,06 | 359.836 |
| 28 Gen 2025 | 18,10 | -0,72 | -3,83% | 18,49 | 19,1399 | 17,35 | 503.124 |
| 25 Gen 2025 | 18,82 | -0,35 | -1,83% | 20,50 | 20,89 | 18,67 | 674.517 |
| 24 Gen 2025 | 19,17 | 0,00 | 0,00% | 19,17 | 19,17 | 19,17 | 0 |
| 23 Gen 2025 | 19,17 | 0,99 | 5,45% | 18,43 | 19,50 | 18,07 | 1.043.472 |
| 22 Gen 2025 | 18,18 | 0,20 | 1,11% | 18,00 | 18,95 | 17,50 | 928.964 |
| 18 Gen 2025 | 17,98 | 1,34 | 8,05% | 17,12 | 18,41 | 16,18 | 1.005.323 |
| 17 Gen 2025 | 16,64 | 2,82 | 20,41% | 14,70 | 17,1593 | 14,22 | 1.652.004 |
| 16 Gen 2025 | 13,82 | 0,76 | 5,82% | 13,69 | 13,97 | 13,35 | 282.295 |
| 15 Gen 2025 | 13,06 | 0,01 | 0,08% | 13,16 | 13,365 | 12,78 | 235.747 |
| 14 Gen 2025 | 13,05 | -0,07 | -0,53% | 12,96 | 13,18 | 12,66 | 239.416 |
| 11 Gen 2025 | 13,12 | -0,44 | -3,24% | 13,31 | 13,415 | 12,91 | 137.858 |
| 09 Gen 2025 | 13,56 | -0,29 | -2,09% | 13,81 | 13,94 | 13,01 | 201.880 |
| 08 Gen 2025 | 13,85 | -1,34 | -8,82% | 15,39 | 15,53 | 13,81 | 267.887 |
| 07 Gen 2025 | 15,19 | -0,36 | -2,32% | 15,70 | 15,7754 | 14,90 | 234.123 |
| 04 Gen 2025 | 15,55 | 1,06 | 7,32% | 14,59 | 15,60 | 14,55 | 308.033 |
| 03 Gen 2025 | 14,49 | 0,42 | 2,99% | 14,30 | 14,85 | 14,00 | 176.346 |
| 01 Gen 2025 | 14,07 | -0,25 | -1,75% | 14,55 | 14,99 | 14,05 | 222.775 |
| 31 Dic 2024 | 14,32 | -0,19 | -1,31% | 14,32 | 14,42 | 13,67 | 207.779 |
| 28 Dic 2024 | 14,51 | -0,43 | -2,88% | 14,82 | 14,865 | 14,14 | 189.191 |
| 27 Dic 2024 | 14,94 | 0,61 | 4,26% | 14,31 | 15,05 | 14,07 | 402.220 |
| 24 Dic 2024 | 14,33 | 0,82 | 6,07% | 13,57 | 14,41 | 13,38 | 182.231 |
| 24 Dic 2024 | 13,51 | 0,27 | 2,04% | 13,32 | 13,63 | 12,83 | 228.603 |
