Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Great Wall Motor (PK)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 18,50 | -0,24 | -1,28% | 18,50 | 18,50 | 18,50 | 180 |
| 26 Mar 2025 | 18,74 | 0,00 | 0,00% | 18,74 | 18,74 | 18,74 | 0 |
| 25 Mar 2025 | 18,74 | -2,81 | -13,04% | 19,00 | 19,20 | 18,74 | 1.862 |
| 24 Mar 2025 | 21,55 | 0,05 | 0,23% | 21,55 | 21,55 | 21,55 | 116 |
| 21 Mar 2025 | 21,50 | 1,30 | 6,44% | 21,50 | 21,50 | 21,50 | 688 |
| 20 Mar 2025 | 20,20 | 0,00 | 0,00% | 20,20 | 20,20 | 20,20 | 0 |
| 19 Mar 2025 | 20,20 | 0,20 | 1,00% | 20,25 | 20,25 | 20,20 | 511 |
| 18 Mar 2025 | 20,00 | 1,29 | 6,91% | 20,25 | 20,25 | 19,50 | 817 |
| 17 Mar 2025 | 18,7075 | -0,79 | -4,06% | 18,7075 | 18,7075 | 18,7075 | 241 |
| 14 Mar 2025 | 19,50 | -0,50 | -2,50% | 19,50 | 19,50 | 19,50 | 260 |
| 13 Mar 2025 | 20,00 | 0,00 | 0,00% | 20,00 | 20,00 | 20,00 | 0 |
| 12 Mar 2025 | 20,00 | 2,45 | 13,96% | 19,40 | 20,00 | 19,30 | 2.510 |
| 11 Mar 2025 | 17,55 | 0,38 | 2,18% | 17,00 | 17,70 | 17,00 | 8.537 |
| 10 Mar 2025 | 17,175 | -0,38 | -2,16% | 16,80 | 17,175 | 16,80 | 417 |
| 07 Mar 2025 | 17,555 | 1,16 | 7,04% | 17,10 | 17,555 | 17,10 | 688 |
| 06 Mar 2025 | 16,40 | 0,00 | 0,00% | 16,40 | 16,40 | 16,40 | 0 |
| 05 Mar 2025 | 16,40 | 0,65 | 4,13% | 16,40 | 16,40 | 16,40 | 134 |
| 04 Mar 2025 | 15,75 | -1,00 | -5,97% | 15,00 | 15,75 | 15,00 | 628 |
| 03 Mar 2025 | 16,75 | 0,00 | 0,00% | 16,75 | 16,75 | 16,75 | 0 |
| 28 Feb 2025 | 16,75 | 0,25 | 1,52% | 16,75 | 16,75 | 16,75 | 173 |
| 27 Feb 2025 | 16,50 | 0,02 | 0,14% | 16,49 | 16,50 | 16,49 | 781 |
| 26 Feb 2025 | 16,4775 | 0,38 | 2,34% | 16,00 | 16,4775 | 16,00 | 1.271 |
| 25 Feb 2025 | 16,10 | 0,00 | 0,00% | 16,10 | 16,10 | 16,10 | 0 |
| 24 Feb 2025 | 16,10 | -0,80 | -4,73% | 16,10 | 16,10 | 16,10 | 434 |
| 21 Feb 2025 | 16,90 | 1,32 | 8,47% | 16,90 | 16,90 | 16,90 | 246 |
| 20 Feb 2025 | 15,58 | -0,24 | -1,52% | 16,95 | 16,95 | 15,58 | 519 |
| 19 Feb 2025 | 15,82 | 0,00 | 0,00% | 15,82 | 15,82 | 15,82 | 0 |
| 18 Feb 2025 | 15,82 | -0,23 | -1,40% | 15,925 | 16,19 | 15,82 | 2.171 |
| 14 Feb 2025 | 16,045 | 1,05 | 6,99% | 15,55 | 16,20 | 15,50 | 2.354 |
| 13 Feb 2025 | 14,997 | -0,44 | -2,87% | 15,00 | 15,00 | 14,997 | 1.436 |
| 12 Feb 2025 | 15,44 | 0,12 | 0,75% | 15,45 | 15,45 | 15,44 | 1.053 |
| 11 Feb 2025 | 15,325 | -0,53 | -3,31% | 15,40 | 15,50 | 15,325 | 763 |
| 10 Feb 2025 | 15,85 | -0,74 | -4,46% | 16,40 | 16,40 | 15,85 | 402 |
| 07 Feb 2025 | 16,59 | 0,81 | 5,13% | 16,065 | 16,59 | 16,065 | 705 |
| 06 Feb 2025 | 15,78 | -0,71 | -4,32% | 16,00 | 16,50 | 15,78 | 1.333 |
| 05 Feb 2025 | 16,4925 | -0,50 | -2,96% | 16,95 | 16,95 | 16,4925 | 402 |
| 04 Feb 2025 | 16,995 | 1,42 | 9,12% | 16,995 | 16,995 | 16,995 | 162 |
| 03 Feb 2025 | 15,5739 | -0,63 | -3,86% | 16,20 | 16,20 | 15,5739 | 1.796 |
| 31 Gen 2025 | 16,20 | 0,00 | 0,00% | 16,20 | 16,20 | 16,20 | 0 |
| 30 Gen 2025 | 16,20 | 0,00 | 0,00% | 16,20 | 16,20 | 16,20 | 0 |
| 29 Gen 2025 | 16,20 | 0,00 | 0,00% | 16,20 | 16,20 | 16,20 | 0 |
| 28 Gen 2025 | 16,20 | 0,00 | 0,00% | 16,20 | 16,20 | 16,20 | 0 |
| 27 Gen 2025 | 16,20 | -0,04 | -0,25% | 16,30 | 16,30 | 16,20 | 562 |
| 24 Gen 2025 | 16,24 | 0,00 | 0,00% | 16,24 | 16,24 | 16,24 | 0 |
| 23 Gen 2025 | 16,24 | 0,20 | 1,28% | 16,24 | 16,24 | 16,24 | 402 |
| 22 Gen 2025 | 16,035 | -0,90 | -5,29% | 17,045 | 17,045 | 15,53 | 5.978 |
| 21 Gen 2025 | 16,93 | 0,73 | 4,51% | 16,29 | 16,93 | 16,29 | 1.590 |
| 17 Gen 2025 | 16,20 | 0,20 | 1,22% | 16,80 | 17,00 | 16,20 | 3.497 |
| 16 Gen 2025 | 16,005 | -0,34 | -2,05% | 16,005 | 16,005 | 16,005 | 288 |
| 15 Gen 2025 | 16,34 | 0,00 | 0,00% | 16,34 | 16,34 | 16,34 | 0 |
| 14 Gen 2025 | 16,34 | 0,00 | 0,00% | 16,34 | 16,34 | 16,34 | 0 |
| 13 Gen 2025 | 16,34 | -0,60 | -3,53% | 16,34 | 16,34 | 16,34 | 681 |
| 10 Gen 2025 | 16,9375 | 0,18 | 1,04% | 16,9375 | 16,9375 | 16,9375 | 570 |
| 08 Gen 2025 | 16,7625 | 0,49 | 3,03% | 16,175 | 16,7625 | 16,175 | 530 |
| 07 Gen 2025 | 16,27 | -0,43 | -2,56% | 16,50 | 16,50 | 16,27 | 4.127 |
| 06 Gen 2025 | 16,698 | -1,18 | -6,63% | 16,698 | 16,698 | 16,698 | 197 |
| 03 Gen 2025 | 17,8829 | 0,00 | 0,00% | 17,8829 | 17,8829 | 17,8829 | 0 |
| 02 Gen 2025 | 17,8829 | 0,00 | 0,00% | 17,8829 | 17,8829 | 17,8829 | 0 |
| 31 Dic 2024 | 17,8829 | -0,34 | -1,85% | 18,24 | 18,24 | 17,8829 | 1.504 |
| 30 Dic 2024 | 18,22 | 0,00 | 0,00% | 18,22 | 18,22 | 18,22 | 0 |
