Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche CI Global Alpha Innovati...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 23,67 | -0,74 | -3,03% | 24,02 | 24,02 | 23,67 | 800 |
| 27 Mar 2025 | 24,41 | -0,31 | -1,25% | 24,51 | 24,51 | 24,41 | 101 |
| 26 Mar 2025 | 24,72 | -0,78 | -3,06% | 24,71 | 24,72 | 24,71 | 100 |
| 25 Mar 2025 | 25,50 | -0,01 | -0,04% | 25,50 | 25,50 | 25,50 | 0 |
| 24 Mar 2025 | 25,51 | 0,65 | 2,61% | 25,51 | 25,51 | 25,51 | 0 |
| 21 Mar 2025 | 24,86 | 0,11 | 0,44% | 24,82 | 24,86 | 24,82 | 1.075 |
| 20 Mar 2025 | 24,75 | -0,06 | -0,24% | 24,75 | 24,75 | 24,75 | 0 |
| 19 Mar 2025 | 24,81 | 0,52 | 2,14% | 24,91 | 24,91 | 24,81 | 100 |
| 18 Mar 2025 | 24,29 | -0,58 | -2,33% | 24,36 | 24,36 | 24,29 | 100 |
| 17 Mar 2025 | 24,87 | 0,12 | 0,48% | 24,86 | 24,93 | 24,65 | 3.181 |
| 14 Mar 2025 | 24,75 | 0,67 | 2,78% | 24,75 | 24,75 | 24,75 | 0 |
| 13 Mar 2025 | 24,08 | -0,59 | -2,39% | 24,18 | 24,18 | 24,08 | 100 |
| 12 Mar 2025 | 24,67 | 0,40 | 1,65% | 24,67 | 24,67 | 24,67 | 0 |
| 11 Mar 2025 | 24,27 | 0,26 | 1,08% | 24,09 | 24,27 | 24,09 | 200 |
| 10 Mar 2025 | 24,01 | -1,16 | -4,61% | 24,09 | 24,09 | 24,00 | 2.086 |
| 07 Mar 2025 | 25,17 | 0,13 | 0,52% | 25,17 | 25,17 | 25,17 | 0 |
| 06 Mar 2025 | 25,04 | -1,16 | -4,43% | 25,32 | 25,32 | 25,04 | 101 |
| 05 Mar 2025 | 26,20 | 0,26 | 1,00% | 26,20 | 26,20 | 26,20 | 0 |
| 04 Mar 2025 | 25,94 | -0,07 | -0,27% | 26,04 | 26,04 | 25,94 | 150 |
| 03 Mar 2025 | 26,01 | -0,71 | -2,66% | 27,10 | 27,10 | 26,01 | 300 |
| 28 Feb 2025 | 26,72 | 0,26 | 0,98% | 26,72 | 26,72 | 26,72 | 0 |
| 27 Feb 2025 | 26,46 | -0,74 | -2,72% | 27,11 | 27,11 | 26,46 | 300 |
| 26 Feb 2025 | 27,20 | 0,44 | 1,64% | 27,41 | 27,42 | 27,12 | 12.200 |
| 25 Feb 2025 | 26,76 | -0,50 | -1,83% | 26,76 | 26,76 | 26,76 | 0 |
| 24 Feb 2025 | 27,26 | -0,44 | -1,59% | 27,41 | 27,41 | 27,22 | 1.001 |
| 21 Feb 2025 | 27,70 | -0,76 | -2,67% | 27,70 | 27,70 | 27,70 | 0 |
| 20 Feb 2025 | 28,46 | -0,31 | -1,08% | 28,46 | 28,46 | 28,46 | 0 |
| 19 Feb 2025 | 28,77 | -0,08 | -0,28% | 28,87 | 28,87 | 28,77 | 625 |
| 18 Feb 2025 | 28,85 | 0,03 | 0,10% | 28,86 | 28,86 | 28,72 | 1.092 |
| 14 Feb 2025 | 28,82 | -0,03 | -0,10% | 28,70 | 28,82 | 28,70 | 300 |
| 13 Feb 2025 | 28,85 | -0,02 | -0,07% | 28,85 | 28,85 | 28,85 | 0 |
| 12 Feb 2025 | 28,87 | -0,12 | -0,41% | 28,88 | 28,88 | 28,87 | 600 |
| 11 Feb 2025 | 28,99 | -0,21 | -0,72% | 29,03 | 29,04 | 28,99 | 3.701 |
| 10 Feb 2025 | 29,20 | 0,44 | 1,53% | 29,26 | 29,26 | 29,20 | 1.904 |
| 07 Feb 2025 | 28,76 | -0,37 | -1,27% | 28,76 | 28,76 | 28,76 | 1 |
| 06 Feb 2025 | 29,13 | 0,12 | 0,41% | 29,05 | 29,13 | 29,03 | 1.300 |
| 05 Feb 2025 | 29,01 | 0,23 | 0,80% | 28,69 | 29,03 | 28,69 | 2.254 |
| 04 Feb 2025 | 28,78 | -0,11 | -0,38% | 28,82 | 28,82 | 28,75 | 900 |
| 03 Feb 2025 | 28,89 | -0,25 | -0,86% | 28,89 | 28,89 | 28,89 | 0 |
| 31 Gen 2025 | 29,14 | 0,07 | 0,24% | 29,60 | 29,64 | 29,14 | 4.505 |
| 30 Gen 2025 | 29,07 | 0,21 | 0,73% | 28,93 | 29,20 | 28,91 | 1.594 |
| 29 Gen 2025 | 28,86 | -0,11 | -0,38% | 28,83 | 28,88 | 28,63 | 21.760 |
| 28 Gen 2025 | 28,97 | 0,79 | 2,80% | 28,34 | 29,04 | 28,34 | 6.775 |
| 27 Gen 2025 | 28,18 | -1,50 | -5,05% | 28,38 | 28,60 | 28,01 | 6.801 |
| 24 Gen 2025 | 29,68 | -0,20 | -0,67% | 30,07 | 30,07 | 29,68 | 7.436 |
| 23 Gen 2025 | 29,88 | 0,04 | 0,13% | 29,71 | 29,88 | 29,71 | 4.400 |
| 22 Gen 2025 | 29,84 | 0,59 | 2,02% | 29,78 | 29,84 | 29,78 | 221 |
| 21 Gen 2025 | 29,25 | 0,21 | 0,72% | 29,25 | 29,25 | 29,25 | 0 |
| 20 Gen 2025 | 29,04 | -0,15 | -0,51% | 29,04 | 29,04 | 29,04 | 0 |
| 17 Gen 2025 | 29,19 | 0,45 | 1,57% | 29,24 | 29,25 | 29,13 | 3.300 |
| 16 Gen 2025 | 28,74 | 0,39 | 1,38% | 28,74 | 28,74 | 28,74 | 265 |
| 15 Gen 2025 | 28,35 | 0,65 | 2,35% | 28,06 | 28,35 | 28,06 | 200 |
| 14 Gen 2025 | 27,70 | -0,08 | -0,29% | 27,70 | 27,70 | 27,70 | 435 |
| 13 Gen 2025 | 27,78 | -0,32 | -1,14% | 27,78 | 27,78 | 27,78 | 0 |
| 10 Gen 2025 | 28,10 | -0,24 | -0,85% | 28,10 | 28,10 | 28,10 | 0 |
| 09 Gen 2025 | 28,34 | -0,09 | -0,32% | 28,34 | 28,34 | 28,34 | 0 |
| 08 Gen 2025 | 28,43 | -0,01 | -0,04% | 28,55 | 28,55 | 28,43 | 1.500 |
| 07 Gen 2025 | 28,44 | -0,63 | -2,17% | 28,44 | 28,44 | 28,44 | 0 |
| 06 Gen 2025 | 29,07 | 0,32 | 1,11% | 29,07 | 29,07 | 29,07 | 0 |
| 03 Gen 2025 | 28,75 | 0,75 | 2,68% | 28,75 | 28,75 | 28,75 | 0 |
| 02 Gen 2025 | 28,00 | 0,18 | 0,65% | 28,00 | 28,12 | 27,79 | 3.783 |
| 31 Dic 2024 | 27,82 | -0,25 | -0,89% | 28,00 | 28,00 | 27,82 | 408 |
| 30 Dic 2024 | 28,07 | -0,44 | -1,54% | 27,96 | 28,18 | 27,95 | 700 |
