Alfen NV (703) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	12,755	-0,55	-4,10%	13,225	13,225	12,75	12.792
27 Mar 2025	13,30	-0,31	-2,24%	13,44	13,635	13,13	1.635
26 Mar 2025	13,605	0,39	2,91%	13,29	14,05	13,235	2.489
25 Mar 2025	13,22	-0,39	-2,83%	13,53	13,53	13,22	2.017
24 Mar 2025	13,605	-0,19	-1,34%	13,89	14,11	13,52	1.310
21 Mar 2025	13,79	-0,11	-0,76%	13,83	14,68	13,615	3.366
20 Mar 2025	13,895	0,03	0,18%	13,945	14,06	13,585	2.735
19 Mar 2025	13,87	0,23	1,65%	13,63	14,13	13,565	3.445
18 Mar 2025	13,645	-0,33	-2,36%	14,00	14,00	13,565	5.740
17 Mar 2025	13,975	0,70	5,27%	13,195	13,995	13,195	9.038
14 Mar 2025	13,275	0,51	3,95%	12,765	13,615	12,44	7.728
13 Mar 2025	12,77	-0,16	-1,24%	12,70	13,16	12,70	3.685
12 Mar 2025	12,93	-0,25	-1,86%	13,185	13,33	12,79	3.536
11 Mar 2025	13,175	0,44	3,41%	12,83	13,335	12,74	7.348
10 Mar 2025	12,74	-0,19	-1,47%	12,89	13,25	12,705	5.030
07 Mar 2025	12,93	0,07	0,58%	12,82	12,985	12,545	4.220
06 Mar 2025	12,855	0,70	5,76%	12,37	13,21	12,37	7.490
05 Mar 2025	12,155	0,24	2,06%	11,935	12,23	11,815	5.965
04 Mar 2025	11,91	-0,33	-2,66%	12,29	12,29	11,58	13.204
03 Mar 2025	12,235	-0,28	-2,20%	12,705	12,765	12,205	7.858
28 Feb 2025	12,51	-0,44	-3,40%	12,88	12,925	12,50	2.177
27 Feb 2025	12,95	-0,53	-3,93%	13,56	13,56	12,95	3.276
26 Feb 2025	13,48	0,75	5,85%	12,79	13,63	12,71	5.685
25 Feb 2025	12,735	-0,09	-0,66%	12,78	13,08	12,62	5.935
24 Feb 2025	12,82	0,85	7,10%	12,095	13,04	11,95	12.749
21 Feb 2025	11,97	-0,20	-1,64%	12,255	12,315	11,905	3.834
20 Feb 2025	12,17	-0,11	-0,90%	12,30	12,725	12,165	2.494
19 Feb 2025	12,28	0,03	0,24%	12,24	12,835	12,24	11.759
18 Feb 2025	12,25	0,44	3,73%	11,76	12,42	11,76	6.755
17 Feb 2025	11,81	0,15	1,29%	11,66	12,055	11,48	10.129
14 Feb 2025	11,66	0,04	0,39%	11,615	12,00	11,44	29.767
13 Feb 2025	11,615	-1,14	-8,90%	12,78	12,78	10,96	61.175
12 Feb 2025	12,75	-1,23	-8,80%	13,96	13,96	12,515	22.727
11 Feb 2025	13,98	0,19	1,34%	13,80	14,10	13,74	3.248
10 Feb 2025	13,795	-0,35	-2,47%	14,16	14,16	13,79	5.488
07 Feb 2025	14,145	-0,13	-0,91%	14,305	14,475	14,10	955
06 Feb 2025	14,275	0,17	1,21%	14,135	14,735	14,02	3.748
05 Feb 2025	14,105	-0,11	-0,74%	14,21	14,21	13,90	2.271
04 Feb 2025	14,21	-0,02	-0,11%	14,33	14,50	14,00	1.811
03 Feb 2025	14,225	0,14	0,96%	13,80	14,365	13,695	3.400
31 Gen 2025	14,09	-0,46	-3,13%	14,435	14,57	14,045	4.517
30 Gen 2025	14,545	0,38	2,65%	14,295	14,725	14,27	21.016
29 Gen 2025	14,17	0,17	1,21%	14,055	14,535	13,66	17.161
28 Gen 2025	14,00	1,69	13,68%	12,75	14,365	12,52	42.049
27 Gen 2025	12,315	-0,22	-1,76%	12,45	12,505	12,15	13.812
24 Gen 2025	12,535	-0,16	-1,26%	12,765	13,20	12,535	1.246
23 Gen 2025	12,695	-0,15	-1,17%	12,845	12,98	12,695	2.971
22 Gen 2025	12,845	-0,18	-1,34%	13,01	13,175	12,785	3.427
21 Gen 2025	13,02	-0,42	-3,09%	13,475	13,475	13,00	4.728
20 Gen 2025	13,435	0,03	0,22%	13,41	13,77	13,41	3.037
17 Gen 2025	13,405	0,17	1,32%	13,30	13,785	13,245	3.788
16 Gen 2025	13,23	0,08	0,57%	13,315	13,50	13,145	3.293
15 Gen 2025	13,155	0,84	6,86%	12,31	13,30	12,31	2.950
14 Gen 2025	12,31	0,12	0,94%	12,21	12,505	12,20	1.564
13 Gen 2025	12,195	-0,09	-0,73%	12,185	12,21	11,82	7.366
10 Gen 2025	12,285	-0,18	-1,40%	12,425	12,56	12,205	11.521
09 Gen 2025	12,46	-0,13	-1,03%	12,58	12,765	12,45	2.134
08 Gen 2025	12,59	-0,78	-5,80%	13,285	13,39	12,59	2.868
07 Gen 2025	13,365	-0,02	-0,11%	13,39	13,84	13,275	4.960
06 Gen 2025	13,38	0,45	3,44%	12,995	13,72	12,95	5.171
03 Gen 2025	12,935	0,58	4,65%	12,405	13,20	12,365	15.059
02 Gen 2025	12,36	0,76	6,55%	11,935	12,855	11,935	40.609