Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche ACM Research
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 24,67 | -0,89 | -3,48% | 26,03 | 26,03 | 24,67 | 229 |
| 26 Mar 2025 | 25,56 | -1,10 | -4,13% | 26,46 | 26,46 | 25,56 | 42 |
| 25 Mar 2025 | 26,66 | 0,98 | 3,82% | 26,59 | 26,76 | 26,43 | 641 |
| 24 Mar 2025 | 25,68 | 0,87 | 3,51% | 25,04 | 25,68 | 25,04 | 968 |
| 21 Mar 2025 | 24,81 | -0,24 | -0,96% | 25,00 | 25,00 | 24,81 | 61 |
| 20 Mar 2025 | 25,05 | -1,80 | -6,70% | 26,68 | 26,68 | 25,05 | 1.467 |
| 19 Mar 2025 | 26,85 | -0,16 | -0,59% | 27,47 | 27,52 | 26,85 | 586 |
| 18 Mar 2025 | 27,01 | -0,75 | -2,70% | 27,58 | 27,71 | 27,00 | 835 |
| 17 Mar 2025 | 27,76 | 1,02 | 3,81% | 26,95 | 27,99 | 26,84 | 1.012 |
| 14 Mar 2025 | 26,74 | 1,52 | 6,03% | 25,83 | 27,49 | 25,82 | 1.459 |
| 13 Mar 2025 | 25,22 | -0,04 | -0,16% | 25,07 | 25,22 | 24,66 | 708 |
| 12 Mar 2025 | 25,26 | 0,90 | 3,69% | 24,76 | 25,26 | 24,76 | 808 |
| 11 Mar 2025 | 24,36 | 0,16 | 0,66% | 23,91 | 24,81 | 23,85 | 361 |
| 10 Mar 2025 | 24,20 | -0,10 | -0,41% | 24,32 | 24,56 | 24,05 | 3.655 |
| 07 Mar 2025 | 24,30 | -0,55 | -2,21% | 24,50 | 24,50 | 23,66 | 299 |
| 06 Mar 2025 | 24,85 | 0,50 | 2,05% | 24,52 | 24,85 | 24,10 | 1.186 |
| 05 Mar 2025 | 24,35 | -0,13 | -0,53% | 23,88 | 24,35 | 23,84 | 382 |
| 04 Mar 2025 | 24,48 | 1,63 | 7,13% | 22,99 | 24,67 | 22,44 | 2.425 |
| 03 Mar 2025 | 22,85 | -1,89 | -7,64% | 25,09 | 25,19 | 22,85 | 410 |
| 28 Feb 2025 | 24,74 | -0,79 | -3,09% | 24,76 | 25,36 | 24,42 | 408 |
| 27 Feb 2025 | 25,53 | -1,15 | -4,31% | 26,30 | 27,17 | 25,53 | 2.237 |
| 26 Feb 2025 | 26,68 | 4,71 | 21,44% | 22,70 | 27,00 | 22,69 | 8.914 |
| 25 Feb 2025 | 21,97 | -0,53 | -2,36% | 22,72 | 22,72 | 21,25 | 1.626 |
| 24 Feb 2025 | 22,50 | -2,30 | -9,27% | 25,12 | 25,12 | 22,50 | 7.928 |
| 21 Feb 2025 | 24,80 | -0,89 | -3,46% | 25,76 | 26,60 | 24,56 | 7.606 |
| 20 Feb 2025 | 25,69 | -0,32 | -1,23% | 25,52 | 26,22 | 25,10 | 435 |
| 19 Feb 2025 | 26,01 | 2,84 | 12,26% | 23,23 | 26,01 | 23,23 | 3.763 |
| 18 Feb 2025 | 23,17 | 0,45 | 1,98% | 22,73 | 23,20 | 22,45 | 726 |
| 17 Feb 2025 | 22,72 | 0,51 | 2,30% | 22,79 | 23,04 | 22,71 | 322 |
| 14 Feb 2025 | 22,21 | 0,14 | 0,63% | 22,24 | 22,44 | 21,92 | 1.846 |
| 13 Feb 2025 | 22,07 | 0,06 | 0,27% | 22,00 | 22,07 | 22,00 | 100 |
| 12 Feb 2025 | 22,01 | -0,18 | -0,81% | 22,07 | 22,12 | 22,01 | 135 |
| 11 Feb 2025 | 22,19 | -0,49 | -2,16% | 22,80 | 22,80 | 22,19 | 6.104 |
| 10 Feb 2025 | 22,68 | 0,68 | 3,09% | 21,94 | 22,70 | 21,94 | 1.477 |
| 07 Feb 2025 | 22,00 | 0,01 | 0,05% | 22,01 | 22,27 | 21,50 | 5.415 |
| 06 Feb 2025 | 21,99 | 1,88 | 9,35% | 20,15 | 22,00 | 20,15 | 5.484 |
| 05 Feb 2025 | 20,11 | 0,11 | 0,55% | 19,355 | 20,11 | 19,355 | 1.193 |
| 04 Feb 2025 | 20,00 | 0,59 | 3,07% | 19,415 | 20,30 | 19,34 | 3.608 |
| 03 Feb 2025 | 19,405 | -1,02 | -4,97% | 19,805 | 19,945 | 19,00 | 10.481 |
| 31 Gen 2025 | 20,42 | 0,19 | 0,94% | 20,03 | 20,76 | 20,01 | 5.973 |
| 30 Gen 2025 | 20,23 | 3,59 | 21,57% | 17,205 | 20,23 | 17,095 | 4.447 |
| 29 Gen 2025 | 16,64 | 0,42 | 2,59% | 16,31 | 16,64 | 16,31 | 182 |
| 28 Gen 2025 | 16,22 | -0,07 | -0,43% | 16,40 | 16,40 | 16,22 | 264 |
| 27 Gen 2025 | 16,29 | -1,22 | -6,97% | 17,515 | 17,525 | 16,13 | 11.676 |
| 24 Gen 2025 | 17,51 | -0,29 | -1,63% | 17,405 | 17,855 | 17,335 | 899 |
| 23 Gen 2025 | 17,80 | -0,30 | -1,66% | 18,08 | 18,08 | 17,55 | 1.882 |
| 22 Gen 2025 | 18,10 | 0,08 | 0,44% | 18,00 | 18,125 | 17,84 | 2.324 |
| 21 Gen 2025 | 18,02 | 0,87 | 5,07% | 16,945 | 18,02 | 16,605 | 4.163 |
| 20 Gen 2025 | 17,15 | 0,06 | 0,35% | 17,00 | 17,23 | 17,00 | 235 |
| 17 Gen 2025 | 17,09 | -0,37 | -2,12% | 17,345 | 17,345 | 17,09 | 922 |
| 16 Gen 2025 | 17,46 | -0,03 | -0,17% | 17,47 | 17,525 | 17,00 | 917 |
| 15 Gen 2025 | 17,49 | 0,12 | 0,69% | 17,43 | 17,865 | 17,38 | 4.059 |
| 14 Gen 2025 | 17,37 | 2,47 | 16,58% | 15,035 | 17,42 | 15,035 | 6.938 |
| 13 Gen 2025 | 14,90 | -0,47 | -3,03% | 14,80 | 14,90 | 14,80 | 339 |
| 10 Gen 2025 | 15,365 | 0,52 | 3,47% | 15,045 | 15,365 | 15,045 | 297 |
| 09 Gen 2025 | 14,85 | -0,08 | -0,50% | 15,03 | 15,03 | 14,84 | 215 |
| 08 Gen 2025 | 14,925 | -0,78 | -4,94% | 15,525 | 15,68 | 14,925 | 467 |
| 07 Gen 2025 | 15,70 | 0,00 | 0,00% | 15,70 | 15,70 | 15,70 | 0,00 |
| 06 Gen 2025 | 15,70 | 0,57 | 3,77% | 15,055 | 15,80 | 14,96 | 4.629 |
| 03 Gen 2025 | 15,13 | 0,31 | 2,06% | 15,255 | 15,255 | 15,015 | 728 |
| 02 Gen 2025 | 14,825 | 0,32 | 2,24% | 14,245 | 14,825 | 14,245 | 1.010 |
| 30 Dic 2024 | 14,50 | -0,05 | -0,34% | 14,635 | 14,655 | 14,43 | 288 |
