Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche HCM Defender 100 Index ETF
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 60,6613 | -1,47 | -2,36% | 61,91 | 62,02 | 60,4287 | 13.650 |
| 25 Mar 2025 | 62,13 | 0,47 | 0,76% | 61,75 | 62,13 | 61,47 | 18.654 |
| 24 Mar 2025 | 61,6611 | 1,63 | 2,72% | 61,20 | 61,6611 | 61,20 | 73.019 |
| 21 Mar 2025 | 60,03 | 0,44 | 0,73% | 58,64 | 60,145 | 58,64 | 19.918 |
| 20 Mar 2025 | 59,595 | -0,25 | -0,41% | 59,12 | 60,46 | 59,12 | 40.041 |
| 19 Mar 2025 | 59,84 | 0,97 | 1,65% | 59,08 | 60,4029 | 59,08 | 16.777 |
| 18 Mar 2025 | 58,87 | -1,46 | -2,42% | 59,74 | 59,74 | 58,58 | 72.205 |
| 17 Mar 2025 | 60,33 | 0,12 | 0,20% | 60,13 | 60,63 | 59,95 | 35.651 |
| 14 Mar 2025 | 60,21 | 0,93 | 1,57% | 59,77 | 60,22 | 59,6001 | 48.720 |
| 13 Mar 2025 | 59,28 | -0,86 | -1,43% | 60,05 | 60,05 | 59,12 | 27.664 |
| 12 Mar 2025 | 60,14 | 0,44 | 0,74% | 60,42 | 60,52 | 59,7631 | 48.741 |
| 11 Mar 2025 | 59,70 | -0,15 | -0,25% | 59,83 | 60,25 | 59,32 | 57.872 |
| 10 Mar 2025 | 59,85 | -2,10 | -3,39% | 61,17 | 61,17 | 57,95 | 58.463 |
| 08 Mar 2025 | 61,95 | 0,33 | 0,54% | 61,36 | 62,0786 | 60,88 | 24.188 |
| 07 Mar 2025 | 61,62 | -1,22 | -1,94% | 62,16 | 62,53 | 61,4159 | 33.931 |
| 06 Mar 2025 | 62,84 | 0,69 | 1,12% | 62,19 | 63,00 | 61,8075 | 24.485 |
| 05 Mar 2025 | 62,1458 | -0,23 | -0,38% | 61,83 | 62,69 | 61,44 | 41.997 |
| 04 Mar 2025 | 62,38 | -1,19 | -1,87% | 64,13 | 64,13 | 62,07 | 80.704 |
| 01 Mar 2025 | 63,57 | 1,24 | 1,99% | 62,42 | 63,57 | 61,35 | 64.941 |
| 28 Feb 2025 | 62,33 | -2,23 | -3,45% | 65,06 | 65,16 | 62,33 | 28.146 |
| 27 Feb 2025 | 64,56 | 0,08 | 0,12% | 64,71 | 65,364 | 64,14 | 15.973 |
| 26 Feb 2025 | 64,48 | -1,14 | -1,74% | 65,38 | 65,5999 | 64,05 | 24.281 |
| 25 Feb 2025 | 65,62 | -1,03 | -1,55% | 66,80 | 66,86 | 65,60 | 25.606 |
| 22 Feb 2025 | 66,65 | -1,84 | -2,69% | 67,78 | 68,60 | 66,5933 | 48.218 |
| 21 Feb 2025 | 68,49 | -0,41 | -0,60% | 68,75 | 68,75 | 68,0548 | 24.366 |
| 20 Feb 2025 | 68,90 | 0,16 | 0,23% | 68,60 | 69,01 | 68,30 | 19.675 |
| 19 Feb 2025 | 68,74 | 0,04 | 0,05% | 68,73 | 68,86 | 68,1801 | 37.451 |
| 15 Feb 2025 | 68,7046 | 0,36 | 0,53% | 68,57 | 68,74 | 68,3077 | 14.027 |
| 14 Feb 2025 | 68,34 | 1,19 | 1,77% | 67,39 | 68,39 | 67,37 | 55.645 |
| 13 Feb 2025 | 67,15 | 0,16 | 0,24% | 66,16 | 67,3069 | 66,16 | 45.852 |
| 12 Feb 2025 | 66,99 | -0,21 | -0,31% | 66,69 | 67,38 | 66,69 | 21.272 |
| 11 Feb 2025 | 67,20 | 0,95 | 1,44% | 66,89 | 67,42 | 66,89 | 32.559 |
| 08 Feb 2025 | 66,2484 | -1,29 | -1,91% | 67,63 | 67,84 | 66,19 | 37.646 |
| 07 Feb 2025 | 67,54 | 0,41 | 0,61% | 67,25 | 67,585 | 66,985 | 42.798 |
| 06 Feb 2025 | 67,13 | 0,28 | 0,42% | 66,35 | 67,17 | 66,24 | 21.243 |
| 05 Feb 2025 | 66,85 | 1,00 | 1,52% | 65,80 | 66,88 | 65,79 | 27.313 |
| 04 Feb 2025 | 65,85 | -0,95 | -1,42% | 65,37 | 66,31 | 65,05 | 24.339 |
| 01 Feb 2025 | 66,80 | 0,14 | 0,21% | 67,56 | 68,24 | 66,545 | 30.411 |
| 31 Gen 2025 | 66,66 | 0,04 | 0,06% | 67,09 | 67,43 | 66,18 | 21.939 |
| 30 Gen 2025 | 66,62 | -0,31 | -0,46% | 66,94 | 66,94 | 66,21 | 16.681 |
| 29 Gen 2025 | 66,93 | 1,45 | 2,21% | 65,57 | 67,095 | 65,28 | 25.825 |
| 28 Gen 2025 | 65,48 | -2,52 | -3,71% | 64,61 | 66,01 | 64,61 | 34.110 |
| 25 Gen 2025 | 68,00 | -0,16 | -0,23% | 68,45 | 68,55 | 67,7304 | 20.623 |
| 24 Gen 2025 | 68,16 | 0,00 | 0,00% | 68,16 | 68,16 | 68,16 | 0 |
| 23 Gen 2025 | 68,16 | 0,68 | 1,01% | 68,10 | 68,43 | 68,0868 | 29.936 |
| 22 Gen 2025 | 67,48 | 0,09 | 0,13% | 67,40 | 67,581 | 67,05 | 22.693 |
| 18 Gen 2025 | 67,39 | 0,79 | 1,19% | 67,45 | 67,575 | 67,19 | 24.390 |
| 17 Gen 2025 | 66,60 | -0,44 | -0,66% | 67,38 | 67,38 | 66,57 | 19.917 |
| 16 Gen 2025 | 67,04 | 1,22 | 1,85% | 66,45 | 67,25 | 66,45 | 46.140 |
| 15 Gen 2025 | 65,82 | -0,17 | -0,26% | 66,02 | 66,37 | 65,49 | 23.045 |
| 14 Gen 2025 | 65,9909 | -0,18 | -0,27% | 65,50 | 65,9909 | 65,25 | 33.420 |
| 11 Gen 2025 | 66,1672 | -1,37 | -2,03% | 66,91 | 66,91 | 65,71 | 19.106 |
| 09 Gen 2025 | 67,54 | 0,01 | 0,02% | 67,48 | 67,81 | 67,01 | 17.808 |
| 08 Gen 2025 | 67,5282 | -1,59 | -2,30% | 69,31 | 69,31 | 67,4099 | 28.950 |
| 07 Gen 2025 | 69,1164 | 1,15 | 1,69% | 69,13 | 69,76 | 68,80 | 54.062 |
| 04 Gen 2025 | 67,97 | 1,30 | 1,95% | 67,06 | 68,17 | 67,06 | 16.827 |
| 03 Gen 2025 | 66,67 | -0,36 | -0,54% | 67,38 | 67,68 | 65,97 | 56.379 |
| 01 Gen 2025 | 67,03 | -0,97 | -1,42% | 68,17 | 68,17 | 66,99 | 24.883 |
| 31 Dic 2024 | 67,9972 | -1,15 | -1,66% | 67,67 | 68,46 | 67,3201 | 23.643 |
| 28 Dic 2024 | 69,145 | -1,47 | -2,07% | 69,93 | 69,93 | 68,435 | 27.590 |
