Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Lightspeed Commerce
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 14,18 | -0,25 | -1,73% | 14,50 | 14,77 | 14,16 | 529.698 |
| 25 Mar 2025 | 14,43 | 0,16 | 1,12% | 14,23 | 14,45 | 14,13 | 773.779 |
| 24 Mar 2025 | 14,27 | -0,95 | -6,24% | 15,38 | 15,51 | 14,18 | 1.622.978 |
| 21 Mar 2025 | 15,22 | 0,08 | 0,53% | 15,04 | 15,24 | 14,87 | 350.449 |
| 20 Mar 2025 | 15,14 | 0,13 | 0,87% | 14,84 | 15,40 | 14,84 | 341.873 |
| 19 Mar 2025 | 15,01 | 0,03 | 0,20% | 15,18 | 15,18 | 14,76 | 751.765 |
| 18 Mar 2025 | 14,98 | -0,17 | -1,12% | 15,12 | 15,17 | 14,86 | 464.755 |
| 17 Mar 2025 | 15,15 | -0,33 | -2,13% | 15,29 | 15,53 | 15,13 | 576.700 |
| 14 Mar 2025 | 15,48 | 0,69 | 4,67% | 15,05 | 15,49 | 15,05 | 604.779 |
| 13 Mar 2025 | 14,79 | -0,67 | -4,33% | 15,47 | 15,47 | 14,73 | 858.348 |
| 12 Mar 2025 | 15,46 | -0,05 | -0,32% | 15,77 | 15,95 | 15,39 | 615.776 |
| 11 Mar 2025 | 15,51 | -0,26 | -1,65% | 15,68 | 15,80 | 15,27 | 632.566 |
| 10 Mar 2025 | 15,77 | -0,62 | -3,78% | 16,01 | 16,15 | 15,64 | 800.293 |
| 07 Mar 2025 | 16,39 | 0,10 | 0,61% | 16,30 | 16,61 | 15,92 | 638.635 |
| 06 Mar 2025 | 16,29 | -0,61 | -3,61% | 16,71 | 16,78 | 16,24 | 673.800 |
| 05 Mar 2025 | 16,90 | 0,20 | 1,20% | 16,81 | 16,98 | 16,64 | 458.301 |
| 04 Mar 2025 | 16,70 | -0,91 | -5,17% | 17,27 | 17,40 | 16,26 | 1.339.176 |
| 03 Mar 2025 | 17,61 | -0,65 | -3,56% | 18,32 | 18,60 | 17,52 | 596.593 |
| 28 Feb 2025 | 18,26 | -0,20 | -1,08% | 18,32 | 18,49 | 18,03 | 958.578 |
| 27 Feb 2025 | 18,46 | -0,07 | -0,38% | 18,75 | 18,95 | 18,33 | 820.724 |
| 26 Feb 2025 | 18,53 | 0,09 | 0,49% | 18,59 | 19,04 | 18,52 | 950.522 |
| 25 Feb 2025 | 18,44 | -0,22 | -1,18% | 18,57 | 18,71 | 18,33 | 800.944 |
| 24 Feb 2025 | 18,66 | -0,05 | -0,27% | 18,63 | 18,86 | 18,20 | 579.074 |
| 21 Feb 2025 | 18,71 | -0,31 | -1,63% | 19,12 | 19,12 | 18,68 | 891.468 |
| 20 Feb 2025 | 19,02 | -0,37 | -1,91% | 19,20 | 19,21 | 18,72 | 1.593.486 |
| 19 Feb 2025 | 19,39 | -0,08 | -0,41% | 19,81 | 19,89 | 19,26 | 905.534 |
| 18 Feb 2025 | 19,47 | 0,30 | 1,56% | 19,21 | 19,67 | 19,18 | 615.397 |
| 14 Feb 2025 | 19,17 | 0,17 | 0,89% | 19,00 | 19,19 | 18,70 | 830.425 |
| 13 Feb 2025 | 19,00 | 0,11 | 0,58% | 18,92 | 19,38 | 18,86 | 567.589 |
| 12 Feb 2025 | 18,89 | 0,12 | 0,64% | 18,50 | 19,17 | 18,50 | 969.475 |
| 11 Feb 2025 | 18,77 | -0,27 | -1,42% | 18,84 | 19,09 | 18,33 | 916.615 |
| 10 Feb 2025 | 19,04 | 0,28 | 1,49% | 18,82 | 19,15 | 18,60 | 822.135 |
| 07 Feb 2025 | 18,76 | 0,72 | 3,99% | 17,82 | 18,82 | 17,59 | 1.380.617 |
| 06 Feb 2025 | 18,04 | -2,67 | -12,89% | 18,50 | 18,65 | 16,93 | 4.025.366 |
| 05 Feb 2025 | 20,71 | 0,03 | 0,15% | 20,73 | 20,84 | 20,36 | 497.155 |
| 04 Feb 2025 | 20,68 | 0,53 | 2,63% | 20,20 | 20,68 | 19,97 | 709.483 |
| 03 Feb 2025 | 20,15 | -0,80 | -3,82% | 19,57 | 20,24 | 19,57 | 755.011 |
| 31 Gen 2025 | 20,95 | -0,35 | -1,64% | 21,34 | 21,71 | 20,92 | 494.703 |
| 30 Gen 2025 | 21,30 | 0,44 | 2,11% | 20,75 | 21,39 | 20,75 | 276.038 |
| 29 Gen 2025 | 20,86 | -0,12 | -0,57% | 20,96 | 21,04 | 20,50 | 350.376 |
| 28 Gen 2025 | 20,98 | 0,44 | 2,14% | 20,50 | 20,99 | 20,45 | 510.347 |
| 27 Gen 2025 | 20,54 | -0,54 | -2,56% | 20,68 | 21,19 | 20,29 | 465.069 |
| 24 Gen 2025 | 21,08 | -0,05 | -0,24% | 21,15 | 21,56 | 21,02 | 803.335 |
| 23 Gen 2025 | 21,13 | -0,17 | -0,80% | 21,19 | 21,24 | 20,95 | 387.722 |
| 22 Gen 2025 | 21,30 | 0,05 | 0,24% | 21,40 | 21,80 | 21,19 | 488.571 |
| 21 Gen 2025 | 21,25 | 0,23 | 1,09% | 21,04 | 21,37 | 20,70 | 363.071 |
| 20 Gen 2025 | 21,02 | -0,11 | -0,52% | 21,15 | 21,19 | 20,98 | 273.108 |
| 17 Gen 2025 | 21,13 | -0,39 | -1,81% | 21,70 | 21,77 | 21,12 | 330.310 |
| 16 Gen 2025 | 21,52 | 0,27 | 1,27% | 21,19 | 21,81 | 21,19 | 349.996 |
| 15 Gen 2025 | 21,25 | 0,07 | 0,33% | 21,68 | 21,75 | 21,15 | 296.033 |
| 14 Gen 2025 | 21,18 | 0,34 | 1,63% | 21,07 | 21,22 | 20,86 | 417.586 |
| 13 Gen 2025 | 20,84 | -0,53 | -2,48% | 20,96 | 21,08 | 20,54 | 459.048 |
| 10 Gen 2025 | 21,37 | -0,64 | -2,91% | 21,12 | 21,41 | 20,76 | 461.633 |
| 09 Gen 2025 | 22,01 | -0,14 | -0,63% | 22,15 | 22,16 | 21,97 | 122.380 |
| 08 Gen 2025 | 22,15 | -0,23 | -1,03% | 22,40 | 22,42 | 21,88 | 471.630 |
| 07 Gen 2025 | 22,38 | -0,83 | -3,58% | 23,36 | 23,36 | 22,31 | 614.336 |
| 06 Gen 2025 | 23,21 | 0,48 | 2,11% | 23,00 | 23,28 | 22,75 | 504.332 |
| 03 Gen 2025 | 22,73 | 0,08 | 0,35% | 22,89 | 23,18 | 22,42 | 319.718 |
| 02 Gen 2025 | 22,65 | 0,73 | 3,33% | 22,16 | 22,68 | 21,95 | 530.757 |
| 31 Dic 2024 | 21,92 | 0,01 | 0,05% | 21,91 | 22,05 | 21,78 | 234.972 |
| 30 Dic 2024 | 21,91 | -0,61 | -2,71% | 22,06 | 22,15 | 21,87 | 263.491 |
| 27 Dic 2024 | 22,52 | -0,07 | -0,31% | 23,19 | 23,20 | 22,21 | 266.462 |
