Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Vestas Wind Systems AS (PK)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 4,76 | -0,11 | -2,26% | 4,775 | 4,81 | 4,725 | 415.336 |
| 27 Mar 2025 | 4,87 | -0,03 | -0,61% | 4,81 | 4,93 | 4,80 | 622.961 |
| 26 Mar 2025 | 4,90 | -0,13 | -2,58% | 4,91 | 4,9575 | 4,88 | 315.292 |
| 25 Mar 2025 | 5,03 | 0,07 | 1,41% | 5,01 | 5,04 | 4,97 | 212.307 |
| 24 Mar 2025 | 4,96 | -0,25 | -4,80% | 5,04 | 5,07 | 4,95 | 196.379 |
| 21 Mar 2025 | 5,21 | -0,14 | -2,62% | 5,25 | 5,27 | 5,19 | 149.848 |
| 20 Mar 2025 | 5,35 | -0,26 | -4,63% | 5,42 | 5,45 | 5,332 | 130.792 |
| 19 Mar 2025 | 5,61 | -0,01 | -0,18% | 5,5314 | 5,61 | 5,48 | 318.283 |
| 18 Mar 2025 | 5,62 | 0,21 | 3,88% | 5,58 | 5,65 | 5,51 | 202.014 |
| 17 Mar 2025 | 5,41 | 0,18 | 3,44% | 5,30 | 5,41 | 5,30 | 383.681 |
| 14 Mar 2025 | 5,23 | 0,21 | 4,18% | 5,32 | 5,33 | 5,17 | 453.091 |
| 13 Mar 2025 | 5,02 | 0,03 | 0,60% | 4,95 | 5,05 | 4,9399 | 189.347 |
| 12 Mar 2025 | 4,99 | -0,25 | -4,77% | 5,02 | 5,09 | 4,94 | 210.527 |
| 11 Mar 2025 | 5,24 | 0,12 | 2,34% | 5,29 | 5,32 | 5,21 | 386.737 |
| 10 Mar 2025 | 5,12 | 0,06 | 1,19% | 5,01 | 5,16 | 4,98 | 305.246 |
| 07 Mar 2025 | 5,06 | -0,05 | -0,98% | 4,99 | 5,06 | 4,97 | 193.534 |
| 06 Mar 2025 | 5,11 | 0,16 | 3,13% | 5,15 | 5,18 | 4,99 | 230.471 |
| 05 Mar 2025 | 4,955 | 0,34 | 7,25% | 4,875 | 4,98 | 4,77 | 274.799 |
| 04 Mar 2025 | 4,62 | 0,12 | 2,67% | 4,49 | 4,68 | 4,49 | 583.722 |
| 03 Mar 2025 | 4,50 | -0,14 | -3,02% | 4,61 | 4,62 | 4,46 | 262.832 |
| 28 Feb 2025 | 4,64 | -0,05 | -1,07% | 4,65 | 4,69 | 4,60 | 343.975 |
| 27 Feb 2025 | 4,69 | -0,11 | -2,19% | 4,74 | 4,77 | 4,68 | 214.713 |
| 26 Feb 2025 | 4,795 | 0,01 | 0,31% | 4,79 | 4,86 | 4,78 | 223.840 |
| 25 Feb 2025 | 4,78 | 0,20 | 4,37% | 4,74 | 4,79 | 4,71 | 336.182 |
| 24 Feb 2025 | 4,58 | 0,07 | 1,55% | 4,59 | 4,62 | 4,51 | 406.144 |
| 21 Feb 2025 | 4,51 | -0,04 | -0,88% | 4,60 | 4,72 | 4,50 | 236.558 |
| 20 Feb 2025 | 4,55 | 0,08 | 1,79% | 4,515 | 4,58 | 4,47 | 337.380 |
| 19 Feb 2025 | 4,47 | -0,09 | -1,97% | 4,44 | 4,51 | 4,41 | 241.298 |
| 18 Feb 2025 | 4,56 | -0,05 | -1,08% | 4,54 | 4,60 | 4,52 | 349.599 |
| 14 Feb 2025 | 4,61 | -0,03 | -0,65% | 4,62 | 4,63 | 4,58 | 195.880 |
| 13 Feb 2025 | 4,64 | 0,00 | 0,00% | 4,63 | 4,66 | 4,57 | 415.899 |
| 12 Feb 2025 | 4,64 | -0,10 | -2,11% | 4,58 | 4,68 | 4,56 | 363.297 |
| 11 Feb 2025 | 4,74 | 0,01 | 0,21% | 4,76 | 4,76 | 4,70 | 136.902 |
| 10 Feb 2025 | 4,73 | -0,09 | -1,87% | 4,66 | 4,734 | 4,64 | 287.207 |
| 07 Feb 2025 | 4,82 | -0,10 | -2,03% | 4,93 | 4,95 | 4,80 | 267.649 |
| 06 Feb 2025 | 4,92 | -0,09 | -1,80% | 4,88 | 4,93 | 4,85 | 319.908 |
| 05 Feb 2025 | 5,01 | 0,41 | 8,91% | 4,89 | 5,08 | 4,74 | 704.618 |
| 04 Feb 2025 | 4,60 | 0,15 | 3,37% | 4,51 | 4,67 | 4,495 | 515.185 |
| 03 Feb 2025 | 4,45 | -0,08 | -1,77% | 4,30 | 4,455 | 4,29 | 476.174 |
| 31 Gen 2025 | 4,53 | -0,14 | -3,00% | 4,56 | 4,58 | 4,50 | 232.235 |
| 30 Gen 2025 | 4,67 | 0,15 | 3,32% | 4,63 | 4,70 | 4,595 | 304.630 |
| 29 Gen 2025 | 4,52 | 0,17 | 3,91% | 4,45 | 4,52 | 4,45 | 370.973 |
| 28 Gen 2025 | 4,35 | -0,08 | -1,81% | 4,53 | 4,53 | 4,28 | 374.950 |
| 27 Gen 2025 | 4,43 | -0,06 | -1,34% | 4,405 | 4,46 | 4,40 | 336.323 |
| 24 Gen 2025 | 4,49 | 0,05 | 1,13% | 4,50 | 4,54 | 4,46 | 451.058 |
| 23 Gen 2025 | 4,44 | 0,19 | 4,47% | 4,33 | 4,46 | 4,30 | 717.448 |
| 22 Gen 2025 | 4,25 | -0,25 | -5,56% | 4,28 | 4,34 | 4,25 | 677.607 |
| 21 Gen 2025 | 4,50 | 0,15 | 3,45% | 4,35 | 4,61 | 4,30 | 815.384 |
| 17 Gen 2025 | 4,35 | -0,01 | -0,23% | 4,32 | 4,38 | 4,32 | 279.447 |
| 16 Gen 2025 | 4,36 | -0,18 | -3,96% | 4,37 | 4,385 | 4,31 | 1.594.241 |
| 15 Gen 2025 | 4,54 | 0,22 | 5,09% | 4,57 | 4,58 | 4,482 | 377.117 |
| 14 Gen 2025 | 4,32 | -0,03 | -0,69% | 4,30 | 4,34 | 4,275 | 848.786 |
| 13 Gen 2025 | 4,35 | 0,09 | 2,11% | 4,30 | 4,36 | 4,275 | 504.382 |
| 10 Gen 2025 | 4,26 | -0,17 | -3,84% | 4,26 | 4,36 | 4,19 | 554.733 |
| 08 Gen 2025 | 4,43 | -0,30 | -6,34% | 4,45 | 4,47 | 4,39 | 506.826 |
| 07 Gen 2025 | 4,73 | -0,08 | -1,66% | 4,80 | 4,86 | 4,70 | 1.441.670 |
| 06 Gen 2025 | 4,81 | -0,05 | -1,03% | 4,765 | 4,83 | 4,7602 | 929.748 |
| 03 Gen 2025 | 4,86 | 0,10 | 2,10% | 4,80 | 4,86 | 4,79 | 498.631 |
| 02 Gen 2025 | 4,76 | 0,23 | 5,08% | 4,77 | 4,79 | 4,72 | 451.154 |
| 31 Dic 2024 | 4,53 | -0,03 | -0,66% | 4,48 | 4,57 | 4,44 | 488.933 |
