Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Novavax
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 5,998 | -0,44 | -6,76% | 6,459 | 6,459 | 5,584 | 63.184 |
| 28 Mar 2025 | 6,433 | -0,32 | -4,77% | 6,773 | 6,797 | 6,419 | 15.623 |
| 27 Mar 2025 | 6,755 | -0,12 | -1,72% | 6,865 | 7,007 | 6,74 | 35.376 |
| 26 Mar 2025 | 6,873 | -0,08 | -1,19% | 6,948 | 7,088 | 6,722 | 36.798 |
| 25 Mar 2025 | 6,956 | -0,15 | -2,04% | 7,083 | 7,187 | 6,921 | 9.150 |
| 24 Mar 2025 | 7,101 | 0,05 | 0,75% | 7,051 | 7,223 | 6,95 | 18.527 |
| 21 Mar 2025 | 7,048 | -0,07 | -0,91% | 7,065 | 7,065 | 6,93 | 52.981 |
| 20 Mar 2025 | 7,113 | -0,10 | -1,35% | 7,226 | 7,307 | 7,062 | 28.147 |
| 19 Mar 2025 | 7,21 | -0,04 | -0,55% | 7,338 | 7,375 | 7,21 | 21.473 |
| 18 Mar 2025 | 7,25 | -0,40 | -5,25% | 7,696 | 7,696 | 7,16 | 42.634 |
| 17 Mar 2025 | 7,652 | 0,28 | 3,78% | 7,301 | 7,777 | 7,188 | 10.540 |
| 14 Mar 2025 | 7,373 | -0,04 | -0,55% | 7,511 | 7,80 | 7,301 | 14.544 |
| 13 Mar 2025 | 7,414 | 0,03 | 0,46% | 7,363 | 7,832 | 7,352 | 8.492 |
| 12 Mar 2025 | 7,38 | 0,00 | 0,01% | 7,33 | 7,503 | 7,232 | 20.150 |
| 11 Mar 2025 | 7,379 | 0,04 | 0,60% | 7,437 | 7,569 | 7,05 | 15.699 |
| 10 Mar 2025 | 7,335 | -0,42 | -5,35% | 7,548 | 7,77 | 7,297 | 33.543 |
| 07 Mar 2025 | 7,75 | 0,51 | 7,01% | 7,23 | 7,808 | 7,183 | 47.702 |
| 06 Mar 2025 | 7,242 | -0,06 | -0,81% | 7,321 | 7,356 | 7,05 | 16.349 |
| 05 Mar 2025 | 7,301 | 0,04 | 0,61% | 7,27 | 7,50 | 6,959 | 59.396 |
| 04 Mar 2025 | 7,257 | -0,21 | -2,85% | 7,657 | 7,657 | 6,976 | 105.195 |
| 03 Mar 2025 | 7,47 | -0,53 | -6,59% | 8,065 | 8,21 | 7,462 | 54.568 |
| 28 Feb 2025 | 7,997 | 1,23 | 18,18% | 6,919 | 8,078 | 6,801 | 164.558 |
| 27 Feb 2025 | 6,767 | -0,25 | -3,58% | 7,029 | 7,951 | 6,767 | 149.057 |
| 26 Feb 2025 | 7,018 | 0,22 | 3,24% | 6,815 | 7,039 | 6,815 | 19.081 |
| 25 Feb 2025 | 6,798 | -0,29 | -4,12% | 7,076 | 7,22 | 6,772 | 69.278 |
| 24 Feb 2025 | 7,09 | -0,55 | -7,21% | 7,918 | 7,94 | 6,936 | 92.771 |
| 21 Feb 2025 | 7,641 | 0,11 | 1,43% | 7,502 | 8,131 | 7,494 | 43.082 |
| 20 Feb 2025 | 7,533 | -0,13 | -1,71% | 7,639 | 7,806 | 7,40 | 18.053 |
| 19 Feb 2025 | 7,664 | -0,23 | -2,88% | 7,948 | 8,049 | 7,60 | 40.581 |
| 18 Feb 2025 | 7,891 | 0,09 | 1,21% | 7,812 | 8,15 | 7,797 | 53.069 |
| 17 Feb 2025 | 7,797 | -0,02 | -0,26% | 7,759 | 7,899 | 7,70 | 20.214 |
| 14 Feb 2025 | 7,817 | 0,02 | 0,22% | 7,776 | 8,08 | 7,674 | 47.628 |
| 13 Feb 2025 | 7,80 | 0,25 | 3,24% | 7,551 | 8,00 | 7,462 | 47.865 |
| 12 Feb 2025 | 7,555 | -0,25 | -3,23% | 7,864 | 7,96 | 7,544 | 24.635 |
| 11 Feb 2025 | 7,807 | -0,15 | -1,92% | 7,966 | 7,968 | 7,683 | 13.575 |
| 10 Feb 2025 | 7,96 | 0,07 | 0,85% | 7,981 | 8,039 | 7,851 | 7.302 |
| 07 Feb 2025 | 7,893 | -0,08 | -1,00% | 8,094 | 8,099 | 7,837 | 46.612 |
| 06 Feb 2025 | 7,973 | -0,36 | -4,35% | 8,28 | 8,511 | 7,973 | 54.499 |
| 05 Feb 2025 | 8,336 | 0,25 | 3,08% | 8,064 | 8,558 | 8,062 | 27.350 |
| 04 Feb 2025 | 8,087 | -0,16 | -1,98% | 8,208 | 8,36 | 7,863 | 26.526 |
| 03 Feb 2025 | 8,25 | -0,13 | -1,57% | 8,297 | 8,352 | 8,083 | 30.734 |
| 31 Gen 2025 | 8,382 | -0,32 | -3,66% | 8,623 | 8,81 | 8,277 | 16.725 |
| 30 Gen 2025 | 8,70 | 0,20 | 2,35% | 8,536 | 8,75 | 8,231 | 20.703 |
| 29 Gen 2025 | 8,50 | -0,66 | -7,21% | 9,071 | 9,282 | 8,50 | 69.453 |
| 28 Gen 2025 | 9,16 | 0,20 | 2,23% | 8,918 | 9,20 | 8,801 | 33.891 |
| 27 Gen 2025 | 8,96 | 0,27 | 3,12% | 8,68 | 9,149 | 8,501 | 55.190 |
| 24 Gen 2025 | 8,689 | -0,47 | -5,08% | 9,051 | 9,234 | 8,684 | 51.823 |
| 23 Gen 2025 | 9,154 | 0,73 | 8,61% | 8,501 | 9,20 | 8,26 | 24.458 |
| 22 Gen 2025 | 8,428 | -0,02 | -0,26% | 8,348 | 8,671 | 8,25 | 24.866 |
| 21 Gen 2025 | 8,45 | 0,37 | 4,55% | 8,111 | 8,548 | 8,111 | 29.259 |
| 20 Gen 2025 | 8,082 | -0,11 | -1,39% | 8,149 | 8,273 | 8,075 | 10.030 |
| 17 Gen 2025 | 8,196 | -0,19 | -2,30% | 8,346 | 8,43 | 8,196 | 23.162 |
| 16 Gen 2025 | 8,389 | 0,07 | 0,87% | 8,399 | 8,471 | 8,194 | 19.823 |
| 15 Gen 2025 | 8,317 | 0,03 | 0,30% | 8,414 | 8,82 | 8,281 | 31.266 |
| 14 Gen 2025 | 8,292 | -0,08 | -1,00% | 8,379 | 8,674 | 8,156 | 28.778 |
| 13 Gen 2025 | 8,376 | -0,61 | -6,83% | 9,109 | 9,109 | 8,157 | 40.520 |
| 10 Gen 2025 | 8,99 | -0,65 | -6,73% | 9,583 | 9,699 | 8,756 | 66.454 |
| 09 Gen 2025 | 9,639 | 0,31 | 3,32% | 9,267 | 9,749 | 9,201 | 35.139 |
| 08 Gen 2025 | 9,329 | -1,13 | -10,83% | 10,722 | 11,406 | 9,21 | 122.805 |
| 07 Gen 2025 | 10,462 | 1,06 | 11,29% | 9,655 | 11,00 | 9,476 | 145.998 |
| 06 Gen 2025 | 9,401 | 0,85 | 9,89% | 8,634 | 9,671 | 8,489 | 76.077 |
| 03 Gen 2025 | 8,555 | 0,31 | 3,81% | 8,365 | 8,601 | 8,205 | 20.409 |
| 02 Gen 2025 | 8,241 | 0,41 | 5,18% | 7,848 | 8,427 | 7,737 | 34.822 |
