Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Broadcom
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Apr 2025 | 150,98 | 0,00 | 0,00% | 150,98 | 150,98 | 150,98 | 0,00 |
| 09 Apr 2025 | 150,98 | 0,00 | 0,00% | 150,98 | 150,98 | 150,98 | 0,00 |
| 08 Apr 2025 | 150,98 | 15,36 | 11,33% | 144,88 | 154,92 | 144,82 | 4.004 |
| 07 Apr 2025 | 135,62 | -7,44 | -5,20% | 121,32 | 139,40 | 120,06 | 5.038 |
| 04 Apr 2025 | 143,06 | 0,00 | 0,00% | 143,06 | 143,06 | 143,06 | 0,00 |
| 03 Apr 2025 | 143,06 | -13,52 | -8,63% | 151,34 | 151,34 | 142,52 | 2.521 |
| 02 Apr 2025 | 156,58 | 1,84 | 1,19% | 155,96 | 156,58 | 153,70 | 1.160 |
| 01 Apr 2025 | 154,74 | 3,34 | 2,21% | 154,70 | 158,18 | 152,08 | 1.193 |
| 31 Mar 2025 | 151,40 | -2,46 | -1,60% | 152,36 | 153,50 | 148,64 | 1.342 |
| 28 Mar 2025 | 153,86 | -6,54 | -4,08% | 159,58 | 160,10 | 153,86 | 1.028 |
| 27 Mar 2025 | 160,40 | -6,80 | -4,07% | 165,72 | 166,82 | 158,12 | 2.520 |
| 26 Mar 2025 | 167,20 | -9,38 | -5,31% | 174,80 | 174,80 | 167,08 | 1.799 |
| 25 Mar 2025 | 176,58 | -2,16 | -1,21% | 177,88 | 177,88 | 175,00 | 995 |
| 24 Mar 2025 | 178,74 | 1,58 | 0,89% | 179,90 | 181,40 | 178,10 | 717 |
| 21 Mar 2025 | 177,16 | 1,02 | 0,58% | 174,64 | 177,16 | 173,24 | 674 |
| 20 Mar 2025 | 176,14 | -0,86 | -0,49% | 180,92 | 181,08 | 176,00 | 812 |
| 19 Mar 2025 | 177,00 | 4,18 | 2,42% | 173,00 | 177,00 | 171,00 | 450 |
| 18 Mar 2025 | 172,82 | -3,72 | -2,11% | 176,76 | 176,76 | 172,70 | 1.291 |
| 17 Mar 2025 | 176,54 | -2,66 | -1,48% | 179,00 | 179,96 | 172,34 | 2.149 |
| 14 Mar 2025 | 179,20 | 1,78 | 1,00% | 179,42 | 181,20 | 177,84 | 1.900 |
| 13 Mar 2025 | 177,42 | -3,58 | -1,98% | 177,56 | 180,02 | 176,12 | 1.769 |
| 12 Mar 2025 | 181,00 | 6,48 | 3,71% | 175,86 | 183,76 | 175,78 | 2.451 |
| 11 Mar 2025 | 174,52 | 5,02 | 2,96% | 169,30 | 177,00 | 168,90 | 5.396 |
| 10 Mar 2025 | 169,50 | -1,14 | -0,67% | 179,60 | 179,60 | 168,70 | 10.257 |
| 07 Mar 2025 | 170,64 | 1,52 | 0,90% | 186,62 | 188,22 | 167,96 | 9.934 |
| 06 Mar 2025 | 169,12 | -6,74 | -3,83% | 173,80 | 173,80 | 164,74 | 4.254 |
| 05 Mar 2025 | 175,86 | 2,42 | 1,40% | 179,64 | 181,16 | 175,00 | 1.431 |
| 04 Mar 2025 | 173,44 | -13,56 | -7,25% | 177,64 | 180,00 | 172,72 | 3.096 |
| 03 Mar 2025 | 187,00 | -4,12 | -2,16% | 193,16 | 196,76 | 182,16 | 2.632 |
| 28 Feb 2025 | 191,12 | -10,08 | -5,01% | 190,40 | 193,00 | 185,86 | 1.938 |
| 27 Feb 2025 | 201,20 | -1,00 | -0,49% | 206,10 | 209,30 | 199,14 | 1.287 |
| 26 Feb 2025 | 202,20 | 10,08 | 5,25% | 201,95 | 202,20 | 195,36 | 2.376 |
| 25 Feb 2025 | 192,12 | -12,13 | -5,94% | 196,50 | 199,56 | 191,52 | 1.443 |
| 24 Feb 2025 | 204,25 | -8,75 | -4,11% | 209,90 | 209,95 | 201,95 | 8.485 |
| 21 Feb 2025 | 213,00 | -1,20 | -0,56% | 215,85 | 216,55 | 213,00 | 1.172 |
| 20 Feb 2025 | 214,20 | -4,85 | -2,21% | 217,00 | 218,30 | 214,20 | 630 |
| 19 Feb 2025 | 219,05 | 0,75 | 0,34% | 217,40 | 219,50 | 215,60 | 1.394 |
| 18 Feb 2025 | 218,30 | -4,60 | -2,06% | 224,90 | 224,90 | 214,25 | 3.114 |
| 17 Feb 2025 | 222,90 | 0,10 | 0,04% | 221,50 | 223,25 | 219,95 | 666 |
| 14 Feb 2025 | 222,80 | 0,65 | 0,29% | 225,10 | 225,45 | 219,00 | 2.289 |
| 13 Feb 2025 | 222,15 | -3,80 | -1,68% | 226,90 | 228,00 | 222,15 | 1.869 |
| 12 Feb 2025 | 225,95 | 0,75 | 0,33% | 227,50 | 227,75 | 223,00 | 2.744 |
| 11 Feb 2025 | 225,20 | -0,95 | -0,42% | 226,50 | 227,00 | 224,00 | 4.893 |
| 10 Feb 2025 | 226,15 | 6,50 | 2,96% | 218,90 | 227,30 | 217,30 | 3.962 |
| 07 Feb 2025 | 219,65 | -3,10 | -1,39% | 224,45 | 225,10 | 214,50 | 3.117 |
| 06 Feb 2025 | 222,75 | -1,35 | -0,60% | 225,00 | 229,00 | 221,35 | 6.382 |
| 05 Feb 2025 | 224,10 | 11,90 | 5,61% | 221,35 | 224,25 | 218,55 | 5.384 |
| 04 Feb 2025 | 212,20 | -1,25 | -0,59% | 214,95 | 214,95 | 208,85 | 5.423 |
| 03 Feb 2025 | 213,45 | -3,10 | -1,43% | 208,95 | 213,45 | 207,30 | 4.551 |
| 31 Gen 2025 | 216,55 | 5,10 | 2,41% | 209,35 | 217,65 | 208,40 | 2.669 |
| 30 Gen 2025 | 211,45 | 14,55 | 7,39% | 208,60 | 212,20 | 205,75 | 6.160 |
| 29 Gen 2025 | 196,90 | 3,90 | 2,02% | 207,00 | 207,00 | 196,48 | 3.713 |
| 28 Gen 2025 | 193,00 | -1,76 | -0,90% | 201,20 | 203,25 | 190,30 | 4.988 |
| 27 Gen 2025 | 194,76 | -38,04 | -16,34% | 218,95 | 221,95 | 194,44 | 10.869 |
| 24 Gen 2025 | 232,80 | 3,90 | 1,70% | 230,10 | 237,90 | 228,20 | 2.033 |
| 23 Gen 2025 | 228,90 | -1,85 | -0,80% | 231,45 | 231,45 | 228,10 | 3.990 |
| 22 Gen 2025 | 230,75 | 0,00 | 0,00% | 230,75 | 230,75 | 230,75 | 0,00 |
| 21 Gen 2025 | 230,75 | 0,05 | 0,02% | 230,25 | 234,20 | 229,00 | 1.930 |
| 20 Gen 2025 | 230,70 | 2,10 | 0,92% | 231,50 | 231,85 | 229,00 | 2.777 |
| 17 Gen 2025 | 228,60 | 2,20 | 0,97% | 231,45 | 231,45 | 218,85 | 2.662 |
| 16 Gen 2025 | 226,40 | 5,25 | 2,37% | 227,20 | 232,00 | 223,80 | 7.983 |
| 15 Gen 2025 | 221,15 | 1,65 | 0,75% | 219,05 | 223,15 | 218,00 | 664 |
| 14 Gen 2025 | 219,50 | -0,20 | -0,09% | 223,55 | 225,35 | 219,35 | 1.710 |
| 13 Gen 2025 | 219,70 | 1,60 | 0,73% | 216,30 | 224,20 | 212,00 | 2.675 |
