Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Vontobel Financial Produ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 3,76 | 0,83 | 28,11% | 3,03 | 4,11 | 3,00 | 0 |
| 19 Mar 2025 | 2,935 | -0,60 | -16,86% | 3,67 | 3,78 | 2,91 | 0 |
| 18 Mar 2025 | 3,53 | -0,41 | -10,41% | 4,06 | 4,08 | 3,37 | 0 |
| 17 Mar 2025 | 3,94 | 0,23 | 6,20% | 3,69 | 4,11 | 3,57 | 0 |
| 14 Mar 2025 | 3,71 | -0,98 | -20,90% | 4,65 | 4,80 | 3,53 | 0 |
| 13 Mar 2025 | 4,69 | -0,26 | -5,25% | 5,19 | 5,21 | 4,32 | 0 |
| 12 Mar 2025 | 4,95 | 0,34 | 7,38% | 3,82 | 5,10 | 3,68 | 0 |
| 11 Mar 2025 | 4,61 | 0,35 | 8,22% | 4,19 | 4,83 | 3,94 | 0 |
| 10 Mar 2025 | 4,26 | 1,63 | 61,67% | 2,72 | 4,27 | 2,385 | 0 |
| 07 Mar 2025 | 2,635 | 1,32 | 100,99% | 1,59 | 2,805 | 1,35 | 0 |
| 06 Mar 2025 | 1,311 | -1,95 | -59,79% | 2,465 | 2,585 | 1,18 | 0 |
| 05 Mar 2025 | 3,26 | -2,74 | -45,67% | 4,68 | 4,68 | 3,22 | 0 |
| 04 Mar 2025 | 6,00 | 1,51 | 33,63% | 4,70 | 6,23 | 4,46 | 0 |
| 03 Mar 2025 | 4,49 | -1,44 | -24,28% | 6,06 | 6,11 | 4,31 | 0 |
| 28 Feb 2025 | 5,93 | 0,04 | 0,68% | 6,20 | 6,38 | 5,85 | 0 |
| 27 Feb 2025 | 5,89 | 0,48 | 8,87% | 5,77 | 5,96 | 5,45 | 0 |
| 26 Feb 2025 | 5,41 | -1,44 | -21,02% | 6,68 | 6,72 | 5,39 | 0 |
| 25 Feb 2025 | 6,85 | 0,33 | 5,06% | 6,71 | 6,90 | 6,23 | 0 |
| 24 Feb 2025 | 6,52 | 0,22 | 3,49% | 6,49 | 6,67 | 6,33 | 0 |
| 21 Feb 2025 | 6,30 | -0,15 | -2,33% | 6,61 | 6,65 | 6,10 | 0 |
| 20 Feb 2025 | 6,45 | 0,26 | 4,20% | 6,30 | 6,52 | 5,85 | 0 |
| 19 Feb 2025 | 6,19 | 0,66 | 11,93% | 5,69 | 6,42 | 5,45 | 0 |
| 18 Feb 2025 | 5,53 | -0,05 | -0,90% | 5,54 | 5,65 | 5,37 | 0 |
| 17 Feb 2025 | 5,58 | -0,52 | -8,52% | 6,07 | 6,08 | 5,49 | 0 |
| 14 Feb 2025 | 6,10 | 0,35 | 6,09% | 6,20 | 6,63 | 5,74 | 0 |
| 13 Feb 2025 | 5,75 | -0,77 | -11,81% | 5,40 | 6,16 | 5,18 | 0 |
| 12 Feb 2025 | 6,52 | -0,25 | -3,69% | 6,85 | 6,87 | 6,39 | 0 |
| 11 Feb 2025 | 6,77 | 0,63 | 10,26% | 6,13 | 6,80 | 6,12 | 0 |
| 10 Feb 2025 | 6,14 | 0,05 | 0,82% | 7,12 | 7,12 | 6,14 | 0 |
| 07 Feb 2025 | 6,09 | 0,47 | 8,36% | 6,03 | 6,16 | 5,26 | 0 |
| 06 Feb 2025 | 5,62 | -3,36 | -37,42% | 8,92 | 8,92 | 5,59 | 0 |
| 05 Feb 2025 | 8,98 | -0,15 | -1,64% | 9,30 | 9,34 | 8,86 | 0 |
| 04 Feb 2025 | 9,13 | -0,52 | -5,39% | 9,82 | 9,82 | 9,08 | 0 |
| 03 Feb 2025 | 9,65 | 0,49 | 5,35% | 9,98 | 10,30 | 9,64 | 0 |
| 31 Gen 2025 | 9,16 | 0,14 | 1,55% | 9,14 | 9,29 | 9,07 | 0 |
| 30 Gen 2025 | 9,02 | -0,53 | -5,55% | 9,74 | 9,74 | 8,92 | 0 |
| 29 Gen 2025 | 9,55 | -0,13 | -1,34% | 9,49 | 10,01 | 9,49 | 0 |
| 28 Gen 2025 | 9,68 | 0,03 | 0,31% | 9,66 | 9,82 | 9,52 | 0 |
| 27 Gen 2025 | 9,65 | -0,02 | -0,21% | 9,83 | 9,87 | 9,54 | 0 |
| 24 Gen 2025 | 9,67 | -0,79 | -7,55% | 10,51 | 10,52 | 9,44 | 0 |
| 23 Gen 2025 | 10,46 | -0,47 | -4,30% | 10,86 | 11,05 | 10,46 | 0 |
| 22 Gen 2025 | 10,93 | 0,52 | 5,00% | 10,40 | 10,96 | 10,37 | 0 |
| 21 Gen 2025 | 10,41 | 0,33 | 3,27% | 10,22 | 10,65 | 10,22 | 0 |
| 20 Gen 2025 | 10,08 | -0,60 | -5,62% | 10,75 | 10,75 | 9,93 | 0 |
| 17 Gen 2025 | 10,68 | -0,08 | -0,74% | 10,82 | 10,86 | 10,53 | 0 |
| 16 Gen 2025 | 10,76 | -0,22 | -2,00% | 10,68 | 10,85 | 10,50 | 0 |
| 15 Gen 2025 | 10,98 | -0,57 | -4,94% | 11,58 | 11,58 | 10,96 | 0 |
| 14 Gen 2025 | 11,55 | -0,09 | -0,77% | 11,50 | 11,64 | 11,32 | 0 |
| 13 Gen 2025 | 11,64 | -0,11 | -0,94% | 11,93 | 12,19 | 11,57 | 0 |
| 10 Gen 2025 | 11,75 | -0,29 | -2,41% | 12,17 | 12,17 | 11,51 | 0 |
| 09 Gen 2025 | 12,04 | -0,20 | -1,63% | 12,28 | 12,37 | 11,94 | 0 |
| 08 Gen 2025 | 12,24 | 0,11 | 0,91% | 12,10 | 12,41 | 11,96 | 0 |
| 07 Gen 2025 | 12,13 | 0,22 | 1,85% | 12,20 | 12,20 | 11,80 | 0 |
| 06 Gen 2025 | 11,91 | 0,02 | 0,17% | 11,85 | 12,16 | 11,55 | 0 |
| 03 Gen 2025 | 11,89 | 0,95 | 8,68% | 11,05 | 11,91 | 11,01 | 0 |
| 02 Gen 2025 | 10,94 | -0,39 | -3,44% | 11,00 | 11,14 | 10,64 | 0 |
| 30 Dic 2024 | 11,33 | 0,12 | 1,07% | 11,29 | 11,37 | 11,07 | 0 |
| 27 Dic 2024 | 11,21 | -0,08 | -0,71% | 11,33 | 11,33 | 11,15 | 0 |
| 23 Dic 2024 | 11,29 | 0,13 | 1,16% | 11,14 | 11,37 | 11,00 | 0 |
