Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche X FAB Silicon Foundries
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 3,85 | -0,15 | -3,75% | 3,964 | 3,964 | 3,822 | 19.569 |
| 27 Mar 2025 | 4,00 | -0,10 | -2,39% | 4,086 | 4,086 | 3,928 | 18.277 |
| 26 Mar 2025 | 4,098 | -0,08 | -1,87% | 4,162 | 4,24 | 4,034 | 12.287 |
| 25 Mar 2025 | 4,176 | 0,07 | 1,80% | 4,102 | 4,244 | 4,102 | 24.336 |
| 24 Mar 2025 | 4,102 | -0,21 | -4,78% | 4,338 | 4,338 | 4,102 | 16.978 |
| 21 Mar 2025 | 4,308 | -0,09 | -2,09% | 4,382 | 4,382 | 4,166 | 11.519 |
| 20 Mar 2025 | 4,40 | -0,13 | -2,91% | 4,532 | 4,532 | 4,35 | 8.186 |
| 19 Mar 2025 | 4,532 | -0,03 | -0,66% | 4,582 | 4,582 | 4,522 | 3.932 |
| 18 Mar 2025 | 4,562 | 0,00 | 0,04% | 4,558 | 4,672 | 4,55 | 2.867 |
| 17 Mar 2025 | 4,56 | 0,11 | 2,56% | 4,42 | 4,572 | 4,388 | 7.203 |
| 14 Mar 2025 | 4,446 | 0,16 | 3,83% | 4,322 | 4,446 | 4,26 | 26.439 |
| 13 Mar 2025 | 4,282 | -0,05 | -1,20% | 4,35 | 4,362 | 4,26 | 4.534 |
| 12 Mar 2025 | 4,334 | -0,06 | -1,37% | 4,406 | 4,414 | 4,306 | 6.534 |
| 11 Mar 2025 | 4,394 | -0,05 | -1,17% | 4,476 | 4,566 | 4,39 | 5.280 |
| 10 Mar 2025 | 4,446 | -0,10 | -2,29% | 4,592 | 4,63 | 4,446 | 2.920 |
| 07 Mar 2025 | 4,55 | -0,13 | -2,78% | 4,63 | 4,716 | 4,55 | 3.828 |
| 06 Mar 2025 | 4,68 | 0,01 | 0,30% | 4,684 | 4,75 | 4,622 | 1.930 |
| 05 Mar 2025 | 4,666 | 0,21 | 4,71% | 4,462 | 4,668 | 4,458 | 6.127 |
| 04 Mar 2025 | 4,456 | -0,14 | -3,13% | 4,536 | 4,556 | 4,37 | 10.995 |
| 03 Mar 2025 | 4,60 | 0,01 | 0,22% | 4,58 | 4,668 | 4,51 | 10.050 |
| 28 Feb 2025 | 4,59 | -0,12 | -2,46% | 4,642 | 4,658 | 4,538 | 7.291 |
| 27 Feb 2025 | 4,706 | -0,14 | -2,97% | 4,914 | 4,914 | 4,70 | 5.404 |
| 26 Feb 2025 | 4,85 | -0,14 | -2,73% | 4,964 | 4,988 | 4,85 | 1.359 |
| 25 Feb 2025 | 4,986 | -0,18 | -3,56% | 5,075 | 5,075 | 4,952 | 6.727 |
| 24 Feb 2025 | 5,17 | 0,02 | 0,39% | 5,25 | 5,28 | 5,105 | 3.596 |
| 21 Feb 2025 | 5,15 | -0,12 | -2,28% | 5,265 | 5,27 | 5,15 | 5.208 |
| 20 Feb 2025 | 5,27 | 0,13 | 2,63% | 5,20 | 5,315 | 5,165 | 5.450 |
| 19 Feb 2025 | 5,135 | 0,14 | 2,74% | 5,035 | 5,22 | 5,035 | 6.605 |
| 18 Feb 2025 | 4,998 | 0,04 | 0,89% | 4,992 | 5,05 | 4,956 | 6.609 |
| 17 Feb 2025 | 4,954 | 0,08 | 1,56% | 4,87 | 5,00 | 4,87 | 5.898 |
| 14 Feb 2025 | 4,878 | 0,14 | 3,04% | 4,736 | 4,948 | 4,70 | 1.863 |
| 13 Feb 2025 | 4,734 | 0,01 | 0,21% | 4,714 | 4,848 | 4,708 | 4.006 |
| 12 Feb 2025 | 4,724 | 0,16 | 3,46% | 4,648 | 4,724 | 4,608 | 781 |
| 11 Feb 2025 | 4,566 | -0,10 | -2,14% | 4,696 | 4,696 | 4,452 | 4.731 |
| 10 Feb 2025 | 4,666 | 0,15 | 3,28% | 4,522 | 4,702 | 4,518 | 4.429 |
| 07 Feb 2025 | 4,518 | -0,02 | -0,35% | 4,432 | 4,70 | 4,32 | 17.916 |
| 06 Feb 2025 | 4,534 | -0,12 | -2,62% | 4,66 | 4,836 | 4,452 | 5.706 |
| 05 Feb 2025 | 4,656 | -0,19 | -3,84% | 4,826 | 4,826 | 4,594 | 11.445 |
| 04 Feb 2025 | 4,842 | 0,06 | 1,34% | 4,854 | 4,944 | 4,838 | 4.854 |
| 03 Feb 2025 | 4,778 | -0,17 | -3,36% | 4,892 | 4,892 | 4,778 | 1.732 |
| 31 Gen 2025 | 4,944 | 0,10 | 2,11% | 4,82 | 5,025 | 4,82 | 2.478 |
| 30 Gen 2025 | 4,842 | 0,02 | 0,50% | 4,786 | 4,874 | 4,77 | 8.810 |
| 29 Gen 2025 | 4,818 | -0,08 | -1,67% | 4,90 | 5,02 | 4,782 | 20.437 |
| 28 Gen 2025 | 4,90 | -0,07 | -1,41% | 4,964 | 5,045 | 4,872 | 3.733 |
| 27 Gen 2025 | 4,97 | -0,04 | -0,80% | 4,964 | 5,005 | 4,85 | 3.560 |
| 24 Gen 2025 | 5,01 | 0,00 | 0,00% | 5,095 | 5,14 | 5,005 | 1.302 |
| 23 Gen 2025 | 5,01 | -0,18 | -3,38% | 5,175 | 5,175 | 4,976 | 1.879 |
| 22 Gen 2025 | 5,185 | 0,00 | 0,10% | 5,145 | 5,185 | 5,145 | 428 |
| 21 Gen 2025 | 5,18 | 0,02 | 0,48% | 5,17 | 5,18 | 5,045 | 13.380 |
| 20 Gen 2025 | 5,155 | 0,10 | 1,98% | 5,145 | 5,155 | 5,05 | 1.643 |
| 17 Gen 2025 | 5,055 | 0,12 | 2,45% | 4,932 | 5,07 | 4,932 | 3.210 |
| 16 Gen 2025 | 4,934 | -0,03 | -0,60% | 4,992 | 5,01 | 4,85 | 4.560 |
| 15 Gen 2025 | 4,964 | 0,11 | 2,31% | 4,85 | 4,978 | 4,83 | 1.287 |
| 14 Gen 2025 | 4,852 | -0,17 | -3,44% | 5,015 | 5,02 | 4,852 | 5.532 |
| 13 Gen 2025 | 5,025 | -0,08 | -1,57% | 5,08 | 5,08 | 4,932 | 6.990 |
| 10 Gen 2025 | 5,105 | -0,04 | -0,68% | 5,125 | 5,17 | 5,075 | 4.163 |
| 09 Gen 2025 | 5,14 | 0,13 | 2,49% | 5,005 | 5,14 | 4,90 | 3.134 |
| 08 Gen 2025 | 5,015 | -0,25 | -4,66% | 5,315 | 5,315 | 4,94 | 9.422 |
| 07 Gen 2025 | 5,26 | 0,15 | 2,94% | 5,19 | 5,31 | 5,05 | 12.704 |
| 06 Gen 2025 | 5,11 | 0,30 | 6,24% | 4,86 | 5,11 | 4,83 | 9.507 |
| 03 Gen 2025 | 4,81 | -0,13 | -2,71% | 5,005 | 5,005 | 4,792 | 5.010 |
| 02 Gen 2025 | 4,944 | -0,01 | -0,28% | 5,115 | 5,115 | 4,94 | 3.851 |
