Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche elf Beauty
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 60,00 | -0,04 | -0,07% | 59,90 | 61,08 | 59,10 | 415 |
| 26 Mar 2025 | 60,04 | 0,06 | 0,10% | 60,78 | 61,16 | 59,42 | 703 |
| 25 Mar 2025 | 59,98 | -0,68 | -1,12% | 60,46 | 61,70 | 59,68 | 774 |
| 24 Mar 2025 | 60,66 | 1,82 | 3,09% | 59,06 | 60,66 | 58,24 | 3.279 |
| 21 Mar 2025 | 58,84 | 0,98 | 1,69% | 58,06 | 58,84 | 56,48 | 1.282 |
| 20 Mar 2025 | 57,86 | -0,34 | -0,58% | 59,22 | 59,62 | 57,86 | 1.210 |
| 19 Mar 2025 | 58,20 | 0,04 | 0,07% | 57,70 | 60,32 | 57,70 | 1.379 |
| 18 Mar 2025 | 58,16 | -2,84 | -4,66% | 60,60 | 61,58 | 57,36 | 2.514 |
| 17 Mar 2025 | 61,00 | -1,50 | -2,40% | 62,70 | 62,98 | 59,72 | 1.522 |
| 14 Mar 2025 | 62,50 | 4,34 | 7,46% | 59,74 | 62,58 | 59,00 | 3.333 |
| 13 Mar 2025 | 58,16 | -4,22 | -6,76% | 63,14 | 63,32 | 58,16 | 1.153 |
| 12 Mar 2025 | 62,38 | -1,84 | -2,87% | 65,02 | 65,80 | 60,28 | 2.133 |
| 11 Mar 2025 | 64,22 | -3,42 | -5,06% | 68,20 | 69,16 | 62,18 | 1.440 |
| 10 Mar 2025 | 67,64 | 3,26 | 5,06% | 65,00 | 71,30 | 62,94 | 3.160 |
| 07 Mar 2025 | 64,38 | 4,60 | 7,69% | 59,60 | 65,04 | 59,02 | 1.400 |
| 06 Mar 2025 | 59,78 | 0,28 | 0,47% | 59,52 | 60,90 | 58,12 | 1.491 |
| 05 Mar 2025 | 59,50 | -0,48 | -0,80% | 61,54 | 62,30 | 59,50 | 4.298 |
| 04 Mar 2025 | 59,98 | -0,86 | -1,41% | 61,90 | 61,90 | 58,76 | 2.180 |
| 03 Mar 2025 | 60,84 | -7,10 | -10,45% | 67,04 | 68,28 | 60,84 | 2.369 |
| 28 Feb 2025 | 67,94 | 0,42 | 0,62% | 66,92 | 67,94 | 66,18 | 1.484 |
| 27 Feb 2025 | 67,52 | -0,98 | -1,43% | 68,32 | 69,98 | 66,70 | 1.395 |
| 26 Feb 2025 | 68,50 | -0,74 | -1,07% | 70,08 | 70,52 | 68,04 | 2.126 |
| 25 Feb 2025 | 69,24 | -2,66 | -3,70% | 71,34 | 71,34 | 67,86 | 1.137 |
| 24 Feb 2025 | 71,90 | 0,30 | 0,42% | 72,06 | 73,00 | 70,00 | 936 |
| 21 Feb 2025 | 71,60 | 3,80 | 5,60% | 68,46 | 73,04 | 68,02 | 1.993 |
| 20 Feb 2025 | 67,80 | -2,68 | -3,80% | 70,74 | 71,22 | 67,80 | 1.148 |
| 19 Feb 2025 | 70,48 | 1,02 | 1,47% | 69,80 | 71,00 | 69,00 | 1.533 |
| 18 Feb 2025 | 69,46 | -0,06 | -0,09% | 70,38 | 72,32 | 69,00 | 1.689 |
| 17 Feb 2025 | 69,52 | -0,56 | -0,80% | 70,14 | 70,36 | 69,16 | 742 |
| 14 Feb 2025 | 70,08 | -0,92 | -1,30% | 72,00 | 72,72 | 68,02 | 2.477 |
| 13 Feb 2025 | 71,00 | -1,54 | -2,12% | 72,32 | 74,98 | 71,00 | 2.166 |
| 12 Feb 2025 | 72,54 | -1,54 | -2,08% | 74,42 | 74,42 | 70,22 | 5.557 |
| 11 Feb 2025 | 74,08 | 2,82 | 3,96% | 71,02 | 74,26 | 69,60 | 4.786 |
| 10 Feb 2025 | 71,26 | 2,34 | 3,40% | 69,38 | 71,26 | 67,20 | 5.894 |
| 07 Feb 2025 | 68,92 | -16,44 | -19,26% | 65,00 | 70,50 | 61,34 | 34.438 |
| 06 Feb 2025 | 85,36 | 1,56 | 1,86% | 84,96 | 86,02 | 83,02 | 7.011 |
| 05 Feb 2025 | 83,80 | -1,08 | -1,27% | 85,88 | 87,00 | 82,50 | 8.927 |
| 04 Feb 2025 | 84,88 | -6,40 | -7,01% | 92,68 | 93,50 | 83,20 | 11.870 |
| 03 Feb 2025 | 91,28 | -5,34 | -5,53% | 96,00 | 96,96 | 90,38 | 5.504 |
| 31 Gen 2025 | 96,62 | -6,68 | -6,47% | 102,50 | 104,40 | 96,62 | 3.892 |
| 30 Gen 2025 | 103,30 | 1,60 | 1,57% | 101,75 | 103,30 | 101,50 | 1.653 |
| 29 Gen 2025 | 101,70 | -0,75 | -0,73% | 102,45 | 102,85 | 101,00 | 562 |
| 28 Gen 2025 | 102,45 | 3,25 | 3,28% | 100,50 | 103,35 | 97,74 | 2.164 |
| 27 Gen 2025 | 99,20 | -7,25 | -6,81% | 105,55 | 105,55 | 99,18 | 1.844 |
| 24 Gen 2025 | 106,45 | -6,85 | -6,05% | 113,85 | 113,95 | 105,05 | 2.537 |
| 23 Gen 2025 | 113,30 | 0,65 | 0,58% | 111,25 | 113,65 | 111,25 | 4.293 |
| 22 Gen 2025 | 112,65 | -1,05 | -0,92% | 114,05 | 114,90 | 110,20 | 1.427 |
| 21 Gen 2025 | 113,70 | -10,00 | -8,08% | 121,75 | 123,55 | 113,70 | 2.137 |
| 20 Gen 2025 | 123,70 | -1,20 | -0,96% | 123,05 | 124,35 | 122,20 | 159 |
| 17 Gen 2025 | 124,90 | -5,60 | -4,29% | 131,95 | 131,95 | 124,50 | 687 |
| 16 Gen 2025 | 130,50 | 5,25 | 4,19% | 124,95 | 130,50 | 124,95 | 347 |
| 15 Gen 2025 | 125,25 | -3,15 | -2,45% | 128,75 | 131,55 | 123,75 | 608 |
| 14 Gen 2025 | 128,40 | 0,55 | 0,43% | 130,40 | 132,40 | 128,40 | 904 |
| 13 Gen 2025 | 127,85 | 5,15 | 4,20% | 124,05 | 128,75 | 122,95 | 1.172 |
| 10 Gen 2025 | 122,70 | -1,10 | -0,89% | 121,00 | 125,25 | 119,20 | 1.135 |
| 09 Gen 2025 | 123,80 | -0,10 | -0,08% | 122,65 | 123,80 | 122,10 | 768 |
| 08 Gen 2025 | 123,90 | 0,25 | 0,20% | 124,80 | 124,80 | 120,75 | 569 |
| 07 Gen 2025 | 123,65 | 1,85 | 1,52% | 121,75 | 127,55 | 121,10 | 584 |
| 06 Gen 2025 | 121,80 | 0,15 | 0,12% | 120,60 | 127,85 | 120,60 | 739 |
| 03 Gen 2025 | 121,65 | 1,00 | 0,83% | 119,05 | 122,20 | 118,00 | 1.331 |
| 02 Gen 2025 | 120,65 | 0,50 | 0,42% | 120,15 | 123,80 | 120,15 | 464 |
| 30 Dic 2024 | 120,15 | -2,75 | -2,24% | 123,10 | 123,30 | 120,15 | 88 |
