BIESSE S.P.A.

CHX:BSS_M.DXE5, IT0003097257
6,713 17:29
-0,278 (-3,97%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 8,190 8,248 8,130
8,375 17.593 +0,083 +1,01%
04 mrt 8,060 7,890 7,820
8,093 25.607 -0,358 -4,33%
05 mrt 8,075 8,313 8,065
8,365 25.680 +0,423 +5,35%
06 mrt 8,405 8,560 8,365
8,633 23.764 +0,248 +2,98%
07 mrt 8,540 8,530 8,410
8,585 7.339 -0,030 -0,35%
10 mrt 8,460 8,440 8,345
8,470 13.327 -0,090 -1,06%
11 mrt 8,430 8,140 8,100
8,440 21.931 -0,300 -3,55%
12 mrt 8,220 8,185 8,165
8,280 6.571 +0,045 +0,55%
13 mrt 8,090 8,020 8,015
8,160 3.898 -0,165 -2,02%
14 mrt 8,095 7,010 6,945
8,295 102.971 -1,010 -12,59%
17 mrt 7,010 7,505 7,005
7,580 60.414 +0,495 +7,06%
18 mrt 7,500 7,595 7,500
7,810 18.207 +0,090 +1,20%
19 mrt 7,555 7,650 7,490
7,650 12.163 +0,055 +0,72%
20 mrt 7,690 7,598 7,535
7,710 10.665 -0,053 -0,69%
21 mrt 7,530 7,510 7,435
7,545 14.826 -0,088 -1,15%
24 mrt 7,490 7,203 7,000
7,490 39.673 -0,308 -4,09%
25 mrt 7,125 7,305 7,055
7,315 28.501 +0,103 +1,42%
26 mrt 7,295 7,088 7,075
7,295 31.331 -0,217 -2,98%
27 mrt 6,925 6,990 6,895
7,100 20.064 -0,098 -1,38%
28 mrt 6,953 6,713 6,635
7,020 28.444 -0,278 -3,97%