Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Aerovironment Dl 0001
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 115,55 | -0,35 | -0,30% | 116,20 | 116,50 | 114,00 | 961 |
| 19 Mar 2025 | 115,90 | 1,05 | 0,91% | 115,10 | 117,10 | 114,75 | 553 |
| 18 Mar 2025 | 114,85 | -0,85 | -0,73% | 116,25 | 116,30 | 111,05 | 533 |
| 17 Mar 2025 | 115,70 | -3,75 | -3,14% | 119,10 | 120,10 | 113,60 | 1.915 |
| 14 Mar 2025 | 119,45 | 5,80 | 5,10% | 114,05 | 119,50 | 113,50 | 1.749 |
| 13 Mar 2025 | 113,65 | 2,15 | 1,93% | 111,40 | 113,65 | 111,35 | 325 |
| 12 Mar 2025 | 111,50 | -0,90 | -0,80% | 114,55 | 115,40 | 110,95 | 456 |
| 11 Mar 2025 | 112,40 | -0,75 | -0,66% | 113,15 | 114,40 | 112,20 | 421 |
| 10 Mar 2025 | 113,15 | -8,75 | -7,18% | 122,15 | 122,25 | 112,40 | 950 |
| 07 Mar 2025 | 121,90 | -3,45 | -2,75% | 124,25 | 125,20 | 119,55 | 935 |
| 06 Mar 2025 | 125,35 | -1,85 | -1,45% | 126,20 | 126,65 | 121,80 | 1.196 |
| 05 Mar 2025 | 127,20 | -7,70 | -5,71% | 109,00 | 127,20 | 100,55 | 4.982 |
| 04 Mar 2025 | 134,90 | -1,10 | -0,81% | 136,95 | 136,95 | 128,45 | 4.156 |
| 03 Mar 2025 | 136,00 | -6,00 | -4,23% | 144,45 | 146,40 | 136,00 | 1.366 |
| 28 Feb 2025 | 142,00 | -4,50 | -3,07% | 145,60 | 145,80 | 142,00 | 284 |
| 27 Feb 2025 | 146,50 | 0,45 | 0,31% | 147,65 | 148,60 | 146,50 | 289 |
| 26 Feb 2025 | 146,05 | 2,00 | 1,39% | 144,05 | 150,75 | 143,55 | 442 |
| 25 Feb 2025 | 144,05 | -2,20 | -1,50% | 145,35 | 146,65 | 139,05 | 772 |
| 24 Feb 2025 | 146,25 | -0,75 | -0,51% | 147,05 | 148,65 | 142,70 | 638 |
| 21 Feb 2025 | 147,00 | -2,60 | -1,74% | 151,45 | 152,35 | 147,00 | 363 |
| 20 Feb 2025 | 149,60 | -3,70 | -2,41% | 152,55 | 152,55 | 147,70 | 424 |
| 19 Feb 2025 | 153,30 | 6,10 | 4,14% | 149,35 | 154,50 | 147,90 | 343 |
| 18 Feb 2025 | 147,20 | -3,20 | -2,13% | 150,65 | 154,50 | 147,20 | 825 |
| 17 Feb 2025 | 150,40 | 0,80 | 0,53% | 149,10 | 150,45 | 149,05 | 365 |
| 14 Feb 2025 | 149,60 | -3,50 | -2,29% | 153,05 | 155,05 | 148,75 | 1.304 |
| 13 Feb 2025 | 153,10 | -7,60 | -4,73% | 161,05 | 162,25 | 152,00 | 1.076 |
| 12 Feb 2025 | 160,70 | -11,95 | -6,92% | 173,15 | 173,15 | 158,25 | 922 |
| 11 Feb 2025 | 172,65 | -2,85 | -1,62% | 177,20 | 177,20 | 172,65 | 293 |
| 10 Feb 2025 | 175,50 | 2,65 | 1,53% | 171,00 | 175,50 | 171,00 | 333 |
| 07 Feb 2025 | 172,85 | 2,35 | 1,38% | 171,65 | 173,95 | 170,45 | 585 |
| 06 Feb 2025 | 170,50 | -7,45 | -4,19% | 180,65 | 181,20 | 170,50 | 575 |
| 05 Feb 2025 | 177,95 | -0,65 | -0,36% | 181,55 | 181,55 | 176,75 | 314 |
| 04 Feb 2025 | 178,60 | 9,85 | 5,84% | 170,00 | 180,35 | 168,60 | 1.399 |
| 03 Feb 2025 | 168,75 | -4,75 | -2,74% | 174,15 | 176,00 | 162,00 | 1.556 |
| 31 Gen 2025 | 173,50 | 8,00 | 4,83% | 166,65 | 175,20 | 164,95 | 672 |
| 30 Gen 2025 | 165,50 | 2,40 | 1,47% | 165,95 | 166,30 | 163,40 | 359 |
| 29 Gen 2025 | 163,10 | -5,70 | -3,38% | 168,45 | 168,50 | 163,10 | 250 |
| 28 Gen 2025 | 168,80 | 3,20 | 1,93% | 170,30 | 170,90 | 165,95 | 522 |
| 27 Gen 2025 | 165,60 | -7,60 | -4,39% | 171,80 | 172,05 | 162,00 | 1.359 |
| 24 Gen 2025 | 173,20 | -1,75 | -1,00% | 174,40 | 174,55 | 171,05 | 273 |
| 23 Gen 2025 | 174,95 | 2,95 | 1,72% | 171,65 | 175,00 | 169,10 | 920 |
| 22 Gen 2025 | 172,00 | 2,00 | 1,18% | 171,35 | 175,00 | 168,65 | 1.691 |
| 21 Gen 2025 | 170,00 | 5,60 | 3,41% | 163,55 | 170,00 | 163,55 | 618 |
| 20 Gen 2025 | 164,40 | -0,50 | -0,30% | 164,45 | 164,60 | 163,00 | 407 |
| 17 Gen 2025 | 164,90 | 5,00 | 3,13% | 160,15 | 166,45 | 158,95 | 453 |
| 16 Gen 2025 | 159,90 | -3,45 | -2,11% | 162,05 | 164,45 | 159,70 | 169 |
| 15 Gen 2025 | 163,35 | 3,35 | 2,09% | 160,70 | 165,35 | 159,20 | 221 |
| 14 Gen 2025 | 160,00 | 4,00 | 2,56% | 157,60 | 163,10 | 156,75 | 627 |
| 13 Gen 2025 | 156,00 | -6,05 | -3,73% | 162,60 | 163,10 | 154,40 | 1.003 |
| 10 Gen 2025 | 162,05 | 4,30 | 2,73% | 159,35 | 162,05 | 157,40 | 376 |
| 09 Gen 2025 | 157,75 | 2,80 | 1,81% | 159,15 | 159,45 | 157,40 | 159 |
| 08 Gen 2025 | 154,95 | -2,80 | -1,77% | 159,75 | 160,50 | 154,95 | 708 |
| 07 Gen 2025 | 157,75 | 1,15 | 0,73% | 157,20 | 160,25 | 156,65 | 344 |
| 06 Gen 2025 | 156,60 | 0,70 | 0,45% | 156,85 | 159,00 | 155,20 | 818 |
| 03 Gen 2025 | 155,90 | 3,65 | 2,40% | 152,50 | 156,65 | 151,60 | 565 |
| 02 Gen 2025 | 152,25 | 2,40 | 1,60% | 149,95 | 155,15 | 149,55 | 266 |
| 30 Dic 2024 | 149,85 | -1,15 | -0,76% | 150,00 | 151,65 | 149,85 | 66 |
| 27 Dic 2024 | 151,00 | -1,70 | -1,11% | 154,25 | 155,80 | 149,00 | 124 |
| 23 Dic 2024 | 152,70 | -4,45 | -2,83% | 156,90 | 158,90 | 152,65 | 709 |
