Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Tecnoglass
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 72,72 | -1,22 | -1,65% | 74,22 | 74,58 | 72,45 | 158.966 |
| 25 Mar 2025 | 73,94 | -0,31 | -0,42% | 73,86 | 75,00 | 73,685 | 254.050 |
| 24 Mar 2025 | 74,25 | 2,50 | 3,48% | 72,66 | 74,26 | 72,01 | 239.618 |
| 21 Mar 2025 | 71,75 | -1,01 | -1,39% | 71,83 | 72,21 | 70,70 | 2.563.641 |
| 20 Mar 2025 | 72,76 | 0,57 | 0,79% | 71,54 | 73,65 | 71,54 | 515.700 |
| 19 Mar 2025 | 72,19 | 2,33 | 3,34% | 70,14 | 73,02 | 70,02 | 393.162 |
| 18 Mar 2025 | 69,86 | -0,62 | -0,88% | 69,80 | 71,02 | 69,02 | 336.349 |
| 17 Mar 2025 | 70,48 | 2,25 | 3,30% | 67,91 | 72,4299 | 67,91 | 581.366 |
| 14 Mar 2025 | 68,23 | 1,82 | 2,74% | 68,30 | 68,465 | 67,45 | 362.334 |
| 13 Mar 2025 | 66,41 | -1,49 | -2,19% | 67,64 | 68,435 | 65,82 | 475.051 |
| 12 Mar 2025 | 67,90 | 3,19 | 4,93% | 66,11 | 67,94 | 64,80 | 357.317 |
| 11 Mar 2025 | 64,71 | -0,18 | -0,28% | 65,13 | 65,615 | 63,721 | 431.733 |
| 10 Mar 2025 | 64,89 | -1,05 | -1,59% | 64,48 | 66,07 | 63,87 | 518.780 |
| 08 Mar 2025 | 65,94 | -0,51 | -0,77% | 66,37 | 67,08 | 63,80 | 597.184 |
| 07 Mar 2025 | 66,45 | -2,40 | -3,49% | 67,70 | 67,845 | 65,73 | 531.668 |
| 06 Mar 2025 | 68,85 | -0,32 | -0,46% | 69,76 | 70,80 | 68,75 | 316.399 |
| 05 Mar 2025 | 69,17 | -2,13 | -2,99% | 69,52 | 70,00 | 68,52 | 645.882 |
| 04 Mar 2025 | 71,30 | -2,36 | -3,20% | 75,73 | 75,73 | 70,74 | 357.947 |
| 01 Mar 2025 | 73,66 | -2,63 | -3,45% | 76,21 | 76,69 | 72,615 | 390.098 |
| 28 Feb 2025 | 76,29 | 6,31 | 9,02% | 72,91 | 78,40 | 72,91 | 632.637 |
| 27 Feb 2025 | 69,98 | 1,25 | 1,82% | 70,83 | 72,81 | 69,10 | 508.625 |
| 26 Feb 2025 | 68,73 | 0,03 | 0,04% | 69,33 | 69,37 | 67,41 | 362.991 |
| 25 Feb 2025 | 68,70 | -0,54 | -0,78% | 69,02 | 69,78 | 66,41 | 513.934 |
| 22 Feb 2025 | 69,24 | -1,75 | -2,47% | 70,99 | 72,49 | 69,125 | 339.772 |
| 21 Feb 2025 | 70,99 | -1,50 | -2,07% | 72,71 | 72,71 | 70,42 | 399.516 |
| 20 Feb 2025 | 72,49 | -2,61 | -3,48% | 73,94 | 74,26 | 71,58 | 313.886 |
| 19 Feb 2025 | 75,10 | -0,68 | -0,90% | 75,91 | 76,5405 | 74,385 | 142.309 |
| 15 Feb 2025 | 75,78 | 1,74 | 2,35% | 74,42 | 75,95 | 74,31 | 126.818 |
| 14 Feb 2025 | 74,04 | 0,36 | 0,49% | 73,89 | 74,59 | 73,12 | 162.421 |
| 13 Feb 2025 | 73,68 | -3,42 | -4,44% | 75,58 | 77,36 | 73,55 | 277.568 |
| 12 Feb 2025 | 77,10 | -0,99 | -1,27% | 76,75 | 77,69 | 75,93 | 230.232 |
| 11 Feb 2025 | 78,09 | 0,60 | 0,77% | 78,49 | 78,67 | 77,285 | 122.645 |
| 08 Feb 2025 | 77,49 | -0,94 | -1,20% | 78,50 | 78,89 | 76,14 | 205.023 |
| 07 Feb 2025 | 78,43 | 1,39 | 1,80% | 77,79 | 78,78 | 76,71 | 170.640 |
| 06 Feb 2025 | 77,04 | 1,28 | 1,69% | 77,10 | 77,91 | 75,31 | 218.299 |
| 05 Feb 2025 | 75,76 | 0,56 | 0,74% | 75,70 | 76,73 | 75,0201 | 198.695 |
| 04 Feb 2025 | 75,20 | -0,80 | -1,05% | 73,80 | 76,5075 | 72,96 | 344.898 |
| 01 Feb 2025 | 76,00 | -1,66 | -2,14% | 77,96 | 77,96 | 75,36 | 349.671 |
| 31 Gen 2025 | 77,66 | 0,11 | 0,14% | 78,34 | 79,31 | 76,86 | 242.946 |
| 30 Gen 2025 | 77,55 | -0,74 | -0,95% | 78,83 | 79,81 | 77,55 | 161.154 |
| 29 Gen 2025 | 78,29 | -0,61 | -0,77% | 79,20 | 79,89 | 76,6801 | 255.935 |
| 28 Gen 2025 | 78,90 | -5,57 | -6,59% | 82,04 | 82,04 | 74,16 | 840.778 |
| 25 Gen 2025 | 84,47 | -1,79 | -2,08% | 86,06 | 86,19 | 84,32 | 346.491 |
| 24 Gen 2025 | 86,26 | 0,00 | 0,00% | 86,26 | 86,26 | 86,26 | 0 |
| 23 Gen 2025 | 86,26 | 0,26 | 0,30% | 86,00 | 86,9899 | 85,005 | 225.597 |
| 22 Gen 2025 | 86,00 | 1,95 | 2,32% | 84,635 | 86,35 | 84,38 | 206.316 |
| 18 Gen 2025 | 84,05 | 2,77 | 3,41% | 82,57 | 84,59 | 82,57 | 287.829 |
| 17 Gen 2025 | 81,28 | 0,53 | 0,66% | 80,25 | 81,99 | 80,25 | 173.821 |
| 16 Gen 2025 | 80,75 | 3,05 | 3,93% | 80,72 | 81,79 | 78,90 | 270.532 |
| 15 Gen 2025 | 77,70 | 2,72 | 3,63% | 76,30 | 78,99 | 76,30 | 217.231 |
| 14 Gen 2025 | 74,98 | 0,70 | 0,94% | 73,52 | 75,875 | 73,40 | 342.220 |
| 11 Gen 2025 | 74,28 | -0,17 | -0,23% | 73,65 | 74,73 | 73,405 | 125.909 |
| 09 Gen 2025 | 74,45 | -0,16 | -0,21% | 73,825 | 74,61 | 73,15 | 233.156 |
| 08 Gen 2025 | 74,61 | -3,22 | -4,14% | 77,00 | 77,53 | 72,935 | 367.214 |
| 07 Gen 2025 | 77,83 | 1,39 | 1,82% | 76,18 | 78,03 | 76,1593 | 200.069 |
| 04 Gen 2025 | 76,44 | -2,45 | -3,11% | 79,46 | 80,44 | 74,94 | 354.281 |
| 03 Gen 2025 | 78,89 | -0,43 | -0,54% | 79,38 | 80,18 | 78,65 | 256.604 |
| 01 Gen 2025 | 79,32 | -1,36 | -1,69% | 81,13 | 81,28 | 79,23 | 443.959 |
| 31 Dic 2024 | 80,68 | -1,36 | -1,66% | 80,96 | 82,39 | 80,08 | 800.775 |
| 28 Dic 2024 | 82,04 | -0,54 | -0,65% | 82,8999 | 82,8999 | 81,15 | 244.183 |
