Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Signify NV
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 21,06 | -0,04 | -0,19% | 21,16 | 21,36 | 21,06 | 2.189 |
| 25 Mar 2025 | 21,10 | 0,14 | 0,67% | 21,02 | 21,30 | 21,00 | 3.313 |
| 24 Mar 2025 | 20,96 | 0,04 | 0,19% | 21,12 | 21,12 | 20,94 | 380 |
| 21 Mar 2025 | 20,92 | -0,24 | -1,13% | 21,00 | 21,02 | 20,72 | 924 |
| 20 Mar 2025 | 21,16 | -0,24 | -1,12% | 21,38 | 21,38 | 20,96 | 1.590 |
| 19 Mar 2025 | 21,40 | 0,10 | 0,47% | 21,26 | 21,56 | 21,08 | 5.226 |
| 18 Mar 2025 | 21,30 | 0,14 | 0,66% | 21,18 | 21,30 | 21,12 | 1.566 |
| 17 Mar 2025 | 21,16 | 0,36 | 1,73% | 20,84 | 21,18 | 20,74 | 6.322 |
| 14 Mar 2025 | 20,80 | 0,60 | 2,97% | 20,34 | 21,06 | 20,26 | 2.536 |
| 13 Mar 2025 | 20,20 | -0,76 | -3,63% | 20,90 | 20,90 | 20,00 | 4.148 |
| 12 Mar 2025 | 20,96 | 0,00 | 0,00% | 21,28 | 21,28 | 20,96 | 2.082 |
| 11 Mar 2025 | 20,96 | 0,50 | 2,44% | 20,62 | 21,10 | 20,62 | 2.576 |
| 10 Mar 2025 | 20,46 | -0,44 | -2,11% | 21,00 | 21,06 | 20,38 | 3.848 |
| 07 Mar 2025 | 20,90 | -0,04 | -0,19% | 21,10 | 21,10 | 20,76 | 3.303 |
| 06 Mar 2025 | 20,94 | 0,76 | 3,77% | 20,42 | 21,06 | 20,42 | 3.187 |
| 05 Mar 2025 | 20,18 | 0,53 | 2,70% | 19,50 | 20,42 | 19,42 | 3.693 |
| 04 Mar 2025 | 19,65 | -0,65 | -3,20% | 20,40 | 20,42 | 19,22 | 11.004 |
| 03 Mar 2025 | 20,30 | -0,30 | -1,46% | 20,66 | 20,76 | 20,30 | 9.816 |
| 28 Feb 2025 | 20,60 | -0,34 | -1,62% | 20,58 | 20,60 | 20,46 | 7.052 |
| 27 Feb 2025 | 20,94 | -0,12 | -0,57% | 21,42 | 21,42 | 20,84 | 2.267 |
| 26 Feb 2025 | 21,06 | -0,10 | -0,47% | 21,22 | 21,22 | 21,00 | 3.737 |
| 25 Feb 2025 | 21,16 | -0,24 | -1,12% | 21,40 | 21,46 | 20,96 | 4.248 |
| 24 Feb 2025 | 21,40 | -0,04 | -0,19% | 21,52 | 21,56 | 21,38 | 4.217 |
| 21 Feb 2025 | 21,44 | 0,14 | 0,66% | 21,34 | 21,56 | 21,32 | 947 |
| 20 Feb 2025 | 21,30 | 0,32 | 1,53% | 21,02 | 21,32 | 21,02 | 1.966 |
| 19 Feb 2025 | 20,98 | -0,50 | -2,33% | 21,48 | 21,50 | 20,84 | 3.422 |
| 18 Feb 2025 | 21,48 | 0,28 | 1,32% | 21,20 | 21,54 | 21,20 | 3.172 |
| 17 Feb 2025 | 21,20 | 0,04 | 0,19% | 21,24 | 21,34 | 21,04 | 3.243 |
| 14 Feb 2025 | 21,16 | 0,02 | 0,09% | 21,20 | 21,46 | 21,16 | 3.489 |
| 13 Feb 2025 | 21,14 | 0,20 | 0,96% | 21,00 | 21,20 | 20,82 | 6.453 |
| 12 Feb 2025 | 20,94 | 0,16 | 0,77% | 20,74 | 38,595 | 20,68 | 3.603 |
| 11 Feb 2025 | 20,78 | 0,12 | 0,58% | 20,62 | 20,84 | 20,60 | 5.712 |
| 10 Feb 2025 | 20,66 | -0,42 | -1,99% | 21,30 | 21,30 | 20,54 | 7.265 |
| 07 Feb 2025 | 21,08 | -0,20 | -0,94% | 21,14 | 21,42 | 20,52 | 8.580 |
| 06 Feb 2025 | 21,28 | 0,42 | 2,01% | 20,84 | 21,28 | 20,70 | 6.058 |
| 05 Feb 2025 | 20,86 | 0,36 | 1,76% | 20,48 | 20,86 | 20,40 | 1.638 |
| 04 Feb 2025 | 20,50 | -0,12 | -0,58% | 20,68 | 20,68 | 20,28 | 2.852 |
| 03 Feb 2025 | 20,62 | -0,32 | -1,53% | 20,86 | 20,90 | 19,98 | 8.179 |
| 31 Gen 2025 | 20,94 | -0,26 | -1,23% | 21,22 | 21,28 | 20,88 | 8.577 |
| 30 Gen 2025 | 21,20 | -0,10 | -0,47% | 21,36 | 21,42 | 21,10 | 3.043 |
| 29 Gen 2025 | 21,30 | -0,62 | -2,83% | 22,06 | 22,06 | 21,08 | 4.485 |
| 28 Gen 2025 | 21,92 | -0,50 | -2,23% | 22,30 | 22,44 | 21,92 | 1.462 |
| 27 Gen 2025 | 22,42 | 0,04 | 0,18% | 22,24 | 22,42 | 21,76 | 1.530 |
| 24 Gen 2025 | 22,38 | -0,52 | -2,27% | 22,18 | 24,36 | 22,06 | 7.680 |
| 23 Gen 2025 | 22,90 | 0,26 | 1,15% | 22,76 | 22,90 | 22,60 | 1.364 |
| 22 Gen 2025 | 22,64 | 0,06 | 0,27% | 22,84 | 22,84 | 22,64 | 368 |
| 21 Gen 2025 | 22,58 | 0,32 | 1,44% | 22,52 | 22,58 | 22,44 | 292 |
| 20 Gen 2025 | 22,26 | 0,26 | 1,18% | 22,00 | 22,26 | 21,88 | 2.837 |
| 17 Gen 2025 | 22,00 | 0,26 | 1,20% | 21,76 | 22,12 | 21,70 | 9.275 |
| 16 Gen 2025 | 21,74 | 0,42 | 1,97% | 21,42 | 21,74 | 21,34 | 1.301 |
| 15 Gen 2025 | 21,32 | 0,70 | 3,39% | 20,64 | 21,44 | 20,64 | 1.605 |
| 14 Gen 2025 | 20,62 | -0,10 | -0,48% | 21,20 | 21,20 | 20,60 | 1.907 |
| 13 Gen 2025 | 20,72 | -0,18 | -0,86% | 20,68 | 20,74 | 20,50 | 1.744 |
| 10 Gen 2025 | 20,90 | -0,52 | -2,43% | 21,12 | 21,22 | 20,76 | 2.863 |
| 09 Gen 2025 | 21,42 | -0,16 | -0,74% | 21,56 | 21,56 | 21,42 | 3.208 |
| 08 Gen 2025 | 21,58 | -0,20 | -0,92% | 21,82 | 21,82 | 21,58 | 720 |
| 07 Gen 2025 | 21,78 | 0,52 | 2,45% | 21,54 | 22,08 | 21,54 | 4.460 |
| 06 Gen 2025 | 21,26 | 0,04 | 0,19% | 21,24 | 21,40 | 20,54 | 5.301 |
| 03 Gen 2025 | 21,22 | -0,32 | -1,49% | 21,54 | 21,54 | 21,22 | 1.371 |
| 02 Gen 2025 | 21,54 | 0,22 | 1,03% | 21,40 | 21,60 | 21,40 | 2.502 |
| 30 Dic 2024 | 21,32 | 0,32 | 1,52% | 21,20 | 21,42 | 21,16 | 2.964 |
| 27 Dic 2024 | 21,00 | 0,00 | 0,00% | 21,20 | 21,20 | 20,78 | 4.256 |
