Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Amplify BlueStar Israel ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 50,8561 | -0,13 | -0,26% | 50,41 | 51,01 | 50,41 | 2.815 |
| 19 Mar 2025 | 50,9885 | 0,48 | 0,94% | 50,47 | 51,0999 | 50,47 | 3.009 |
| 18 Mar 2025 | 50,5129 | -0,32 | -0,63% | 50,64 | 50,64 | 50,44 | 1.485 |
| 17 Mar 2025 | 50,833 | 0,88 | 1,76% | 49,89 | 51,0192 | 49,89 | 16.197 |
| 14 Mar 2025 | 49,9522 | 1,31 | 2,70% | 49,34 | 49,99 | 49,34 | 1.889 |
| 13 Mar 2025 | 48,6375 | -0,97 | -1,95% | 49,38 | 49,38 | 48,5702 | 2.933 |
| 12 Mar 2025 | 49,607 | 0,39 | 0,79% | 49,88 | 49,88 | 49,53 | 27.719 |
| 11 Mar 2025 | 49,2198 | 0,45 | 0,92% | 48,65 | 49,3901 | 48,65 | 4.696 |
| 10 Mar 2025 | 48,77 | -1,95 | -3,85% | 49,82 | 49,82 | 48,67 | 11.296 |
| 08 Mar 2025 | 50,7202 | 0,37 | 0,74% | 50,26 | 50,7818 | 49,77 | 1.592 |
| 07 Mar 2025 | 50,3463 | -1,61 | -3,10% | 51,15 | 51,575 | 50,32 | 3.674 |
| 06 Mar 2025 | 51,9594 | 1,08 | 2,12% | 51,02 | 51,9799 | 50,87 | 3.537 |
| 05 Mar 2025 | 50,8817 | -0,04 | -0,08% | 50,31 | 51,285 | 50,00 | 3.506 |
| 04 Mar 2025 | 50,9199 | -0,99 | -1,91% | 52,59 | 52,59 | 50,70 | 9.246 |
| 01 Mar 2025 | 51,9092 | 0,10 | 0,20% | 51,75 | 51,9092 | 51,30 | 2.053 |
| 28 Feb 2025 | 51,8081 | -1,15 | -2,17% | 53,09 | 53,15 | 51,80 | 5.179 |
| 27 Feb 2025 | 52,956 | 0,25 | 0,48% | 52,93 | 53,485 | 52,93 | 4.281 |
| 26 Feb 2025 | 52,7041 | -0,71 | -1,33% | 53,37 | 53,37 | 52,13 | 3.337 |
| 25 Feb 2025 | 53,4136 | -0,18 | -0,34% | 53,84 | 53,84 | 52,58 | 4.606 |
| 22 Feb 2025 | 53,5937 | -1,21 | -2,20% | 55,13 | 55,13 | 53,58 | 1.177 |
| 21 Feb 2025 | 54,8003 | -1,52 | -2,70% | 55,93 | 55,93 | 54,41 | 4.721 |
| 20 Feb 2025 | 56,3185 | -1,00 | -1,75% | 57,38 | 57,38 | 56,315 | 11.579 |
| 19 Feb 2025 | 57,3215 | 0,31 | 0,54% | 57,44 | 57,44 | 57,155 | 6.621 |
| 15 Feb 2025 | 57,0148 | -0,05 | -0,08% | 57,27 | 57,27 | 56,669 | 2.251 |
| 14 Feb 2025 | 57,0628 | 1,30 | 2,33% | 56,63 | 57,0628 | 56,4901 | 5.234 |
| 13 Feb 2025 | 55,7618 | -0,35 | -0,62% | 55,20 | 55,93 | 55,20 | 2.334 |
| 12 Feb 2025 | 56,1088 | -0,46 | -0,82% | 56,30 | 56,48 | 56,07 | 2.288 |
| 11 Feb 2025 | 56,5719 | 1,70 | 3,10% | 56,00 | 56,79 | 56,00 | 3.983 |
| 08 Feb 2025 | 54,87 | -0,38 | -0,68% | 55,56 | 55,79 | 54,6803 | 4.324 |
| 07 Feb 2025 | 55,2456 | -0,42 | -0,76% | 55,70 | 55,70 | 55,2456 | 6.013 |
| 06 Feb 2025 | 55,67 | 0,84 | 1,53% | 54,98 | 55,67 | 54,8112 | 5.005 |
| 05 Feb 2025 | 54,8319 | 0,71 | 1,32% | 54,32 | 54,8319 | 54,32 | 1.375 |
| 04 Feb 2025 | 54,12 | -0,63 | -1,15% | 53,62 | 54,2981 | 53,31 | 4.148 |
| 01 Feb 2025 | 54,75 | 0,10 | 0,18% | 55,01 | 55,415 | 54,60 | 4.637 |
| 31 Gen 2025 | 54,65 | 0,53 | 0,98% | 54,51 | 54,94 | 54,50 | 9.798 |
| 30 Gen 2025 | 54,1216 | -0,30 | -0,55% | 54,62 | 54,62 | 53,88 | 12.254 |
| 29 Gen 2025 | 54,4233 | 1,31 | 2,47% | 53,15 | 54,5295 | 53,00 | 2.388 |
| 28 Gen 2025 | 53,1129 | -0,92 | -1,70% | 52,39 | 53,58 | 52,39 | 2.072 |
| 25 Gen 2025 | 54,03 | -0,25 | -0,46% | 53,96 | 54,46 | 53,90 | 6.201 |
| 24 Gen 2025 | 54,28 | 0,00 | 0,00% | 54,28 | 54,28 | 54,28 | 0 |
| 23 Gen 2025 | 54,28 | -0,07 | -0,14% | 54,50 | 54,50 | 54,28 | 8.514 |
| 22 Gen 2025 | 54,3544 | 0,74 | 1,38% | 54,015 | 54,3899 | 53,67 | 10.614 |
| 18 Gen 2025 | 53,6127 | 0,32 | 0,59% | 54,06 | 54,3085 | 53,56 | 37.968 |
| 17 Gen 2025 | 53,2962 | 0,50 | 0,95% | 52,94 | 53,6472 | 52,94 | 3.616 |
| 16 Gen 2025 | 52,7923 | 0,89 | 1,72% | 52,88 | 52,9631 | 52,565 | 8.612 |
| 15 Gen 2025 | 51,8999 | 0,87 | 1,70% | 51,70 | 52,02 | 51,49 | 2.014 |
| 14 Gen 2025 | 51,0348 | -0,04 | -0,08% | 50,74 | 51,0348 | 50,70 | 8.684 |
| 11 Gen 2025 | 51,0782 | -0,73 | -1,41% | 50,99 | 51,245 | 50,90 | 2.297 |
| 09 Gen 2025 | 51,8076 | -0,19 | -0,37% | 51,55 | 51,8076 | 51,24 | 894 |
| 08 Gen 2025 | 52,00 | -0,58 | -1,10% | 53,1221 | 53,1221 | 51,82 | 84.657 |
| 07 Gen 2025 | 52,58 | 0,48 | 0,93% | 53,00 | 53,00 | 52,58 | 54.790 |
| 04 Gen 2025 | 52,0976 | 0,54 | 1,04% | 51,64 | 52,135 | 51,64 | 3.921 |
| 03 Gen 2025 | 51,5599 | 0,08 | 0,16% | 51,68 | 52,12 | 51,365 | 108.593 |
| 01 Gen 2025 | 51,4778 | 0,03 | 0,05% | 51,67 | 51,67 | 51,4778 | 1.300 |
| 31 Dic 2024 | 51,45 | -0,24 | -0,46% | 51,18 | 51,61 | 50,79 | 54.289 |
| 28 Dic 2024 | 51,69 | -0,84 | -1,61% | 52,20 | 52,2114 | 51,32 | 1.687 |
| 27 Dic 2024 | 52,5346 | 0,16 | 0,31% | 52,18 | 52,5346 | 52,008 | 2.435 |
| 24 Dic 2024 | 52,37 | 0,72 | 1,39% | 51,82 | 52,50 | 51,82 | 70.995 |
| 24 Dic 2024 | 51,6522 | -0,20 | -0,39% | 52,03 | 52,11 | 51,45 | 58.803 |
