Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Ads Tec Energy
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 13,40 | -0,10 | -0,74% | 13,95 | 13,95 | 13,40 | 1.139 |
| 27 Mar 2025 | 13,50 | 0,20 | 1,50% | 13,20 | 13,55 | 13,15 | 595 |
| 26 Mar 2025 | 13,30 | -0,10 | -0,75% | 13,30 | 13,30 | 13,30 | 9 |
| 25 Mar 2025 | 13,40 | 0,25 | 1,90% | 14,10 | 14,10 | 13,35 | 3.349 |
| 24 Mar 2025 | 13,15 | 0,10 | 0,77% | 13,15 | 13,15 | 13,15 | 325 |
| 21 Mar 2025 | 13,05 | 0,50 | 3,98% | 12,15 | 13,05 | 12,15 | 2.730 |
| 20 Mar 2025 | 12,55 | 0,05 | 0,40% | 12,60 | 12,60 | 12,55 | 1.225 |
| 19 Mar 2025 | 12,50 | -0,50 | -3,85% | 12,60 | 12,70 | 12,05 | 8.550 |
| 18 Mar 2025 | 13,00 | 0,40 | 3,17% | 12,60 | 13,00 | 12,60 | 318 |
| 17 Mar 2025 | 12,60 | -0,15 | -1,18% | 12,45 | 13,00 | 12,40 | 1.567 |
| 14 Mar 2025 | 12,75 | -0,05 | -0,39% | 12,95 | 12,95 | 12,75 | 220 |
| 13 Mar 2025 | 12,80 | -0,30 | -2,29% | 13,20 | 13,20 | 12,60 | 821 |
| 12 Mar 2025 | 13,10 | -0,30 | -2,24% | 13,20 | 13,20 | 13,10 | 350 |
| 11 Mar 2025 | 13,40 | 0,40 | 3,08% | 13,40 | 13,40 | 13,40 | 24 |
| 10 Mar 2025 | 13,00 | 0,20 | 1,56% | 13,45 | 13,45 | 12,95 | 2.612 |
| 07 Mar 2025 | 12,80 | -0,50 | -3,76% | 13,10 | 13,50 | 12,75 | 390 |
| 06 Mar 2025 | 13,30 | -0,35 | -2,56% | 13,25 | 13,30 | 12,65 | 1.519 |
| 05 Mar 2025 | 13,65 | 0,15 | 1,11% | 13,80 | 13,80 | 13,30 | 460 |
| 04 Mar 2025 | 13,50 | -0,80 | -5,59% | 13,90 | 13,90 | 13,50 | 351 |
| 03 Mar 2025 | 14,30 | 0,45 | 3,25% | 14,85 | 14,85 | 14,30 | 59 |
| 28 Feb 2025 | 13,85 | -0,25 | -1,77% | 14,15 | 14,15 | 13,85 | 1.473 |
| 27 Feb 2025 | 14,10 | -0,60 | -4,08% | 13,90 | 14,50 | 13,90 | 2.210 |
| 26 Feb 2025 | 14,70 | 0,65 | 4,63% | 13,95 | 14,70 | 13,95 | 290 |
| 25 Feb 2025 | 14,05 | 0,00 | 0,00% | 14,05 | 14,05 | 14,05 | 0,00 |
| 24 Feb 2025 | 14,05 | -0,15 | -1,06% | 14,50 | 14,55 | 14,05 | 1.965 |
| 21 Feb 2025 | 14,20 | -0,15 | -1,05% | 14,35 | 14,35 | 14,20 | 300 |
| 20 Feb 2025 | 14,35 | 0,55 | 3,99% | 14,20 | 14,35 | 14,20 | 908 |
| 19 Feb 2025 | 13,80 | -0,40 | -2,82% | 14,25 | 14,25 | 13,20 | 5.060 |
| 18 Feb 2025 | 14,20 | 0,40 | 2,90% | 13,70 | 14,20 | 13,70 | 370 |
| 17 Feb 2025 | 13,80 | -0,30 | -2,13% | 14,50 | 14,70 | 13,45 | 2.212 |
| 14 Feb 2025 | 14,10 | -0,20 | -1,40% | 14,40 | 15,25 | 13,70 | 1.729 |
| 13 Feb 2025 | 14,30 | -0,40 | -2,72% | 14,00 | 14,45 | 13,70 | 835 |
| 12 Feb 2025 | 14,70 | 0,45 | 3,16% | 14,70 | 14,70 | 14,70 | 450 |
| 11 Feb 2025 | 14,25 | 0,75 | 5,56% | 13,95 | 14,25 | 13,85 | 315 |
| 10 Feb 2025 | 13,50 | -0,60 | -4,26% | 14,40 | 14,40 | 13,20 | 2.691 |
| 07 Feb 2025 | 14,10 | 0,05 | 0,36% | 14,20 | 14,20 | 13,70 | 1.638 |
| 06 Feb 2025 | 14,05 | -0,45 | -3,10% | 14,25 | 14,25 | 13,90 | 275 |
| 05 Feb 2025 | 14,50 | 0,10 | 0,69% | 14,20 | 14,65 | 14,20 | 400 |
| 04 Feb 2025 | 14,40 | -0,40 | -2,70% | 14,80 | 14,85 | 14,35 | 1.204 |
| 03 Feb 2025 | 14,80 | -0,45 | -2,95% | 15,85 | 16,70 | 14,80 | 3.176 |
| 31 Gen 2025 | 15,25 | 0,45 | 3,04% | 15,45 | 15,60 | 15,00 | 696 |
| 30 Gen 2025 | 14,80 | -1,00 | -6,33% | 15,60 | 15,60 | 14,80 | 1.015 |
| 29 Gen 2025 | 15,80 | 0,65 | 4,29% | 15,40 | 15,80 | 15,40 | 515 |
| 28 Gen 2025 | 15,15 | 0,70 | 4,84% | 15,10 | 15,40 | 15,10 | 1.300 |
| 27 Gen 2025 | 14,45 | -0,25 | -1,70% | 14,45 | 14,45 | 14,45 | 40 |
| 24 Gen 2025 | 14,70 | -0,10 | -0,68% | 15,30 | 15,30 | 14,70 | 1.200 |
| 23 Gen 2025 | 14,80 | 0,35 | 2,42% | 14,65 | 14,80 | 14,55 | 330 |
| 22 Gen 2025 | 14,45 | -0,75 | -4,93% | 15,10 | 15,10 | 14,40 | 490 |
| 21 Gen 2025 | 15,20 | 0,60 | 4,11% | 15,20 | 15,20 | 15,20 | 1.350 |
| 20 Gen 2025 | 14,60 | -0,55 | -3,63% | 15,15 | 15,15 | 14,60 | 410 |
| 17 Gen 2025 | 15,15 | 0,20 | 1,34% | 14,95 | 15,15 | 14,25 | 1.085 |
| 16 Gen 2025 | 14,95 | 0,10 | 0,67% | 14,90 | 15,25 | 14,45 | 2.119 |
| 15 Gen 2025 | 14,85 | 0,30 | 2,06% | 15,30 | 15,70 | 14,85 | 1.158 |
| 14 Gen 2025 | 14,55 | 0,30 | 2,11% | 15,00 | 15,00 | 14,55 | 75 |
| 13 Gen 2025 | 14,25 | -0,15 | -1,04% | 15,30 | 15,45 | 14,25 | 2.159 |
| 10 Gen 2025 | 14,40 | -0,20 | -1,37% | 15,05 | 15,05 | 14,05 | 441 |
| 09 Gen 2025 | 14,60 | -0,05 | -0,34% | 14,55 | 15,05 | 14,55 | 260 |
| 08 Gen 2025 | 14,65 | 0,15 | 1,03% | 15,05 | 15,05 | 14,65 | 306 |
| 07 Gen 2025 | 14,50 | -0,25 | -1,69% | 14,75 | 14,90 | 14,45 | 2.374 |
| 06 Gen 2025 | 14,75 | -0,05 | -0,34% | 15,30 | 16,00 | 14,60 | 2.642 |
| 03 Gen 2025 | 14,80 | -0,10 | -0,67% | 15,15 | 15,45 | 14,80 | 1.391 |
| 02 Gen 2025 | 14,90 | 0,60 | 4,20% | 14,50 | 15,40 | 14,45 | 2.832 |
| 30 Dic 2024 | 14,30 | 0,35 | 2,51% | 14,25 | 14,30 | 14,25 | 41 |
