Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche ETF
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 19,47 | 0,18 | 0,92% | 19,47 | 19,47 | 19,47 | 300 |
| 18 Mar 2025 | 19,292 | 0,00 | 0,00% | 19,292 | 19,292 | 19,292 | 0 |
| 17 Mar 2025 | 19,292 | 0,48 | 2,53% | 19,292 | 19,292 | 19,292 | 25 |
| 14 Mar 2025 | 18,816 | 0,00 | 0,00% | 18,816 | 18,816 | 18,816 | 0 |
| 13 Mar 2025 | 18,816 | 0,00 | 0,00% | 18,816 | 18,816 | 18,816 | 0 |
| 12 Mar 2025 | 18,816 | 0,00 | 0,00% | 18,816 | 18,816 | 18,816 | 0 |
| 11 Mar 2025 | 18,816 | 0,00 | 0,00% | 18,816 | 18,816 | 18,816 | 0 |
| 10 Mar 2025 | 18,816 | 0,00 | 0,00% | 18,816 | 18,816 | 18,816 | 0 |
| 07 Mar 2025 | 18,816 | 0,24 | 1,28% | 18,816 | 18,816 | 18,816 | 60 |
| 06 Mar 2025 | 18,578 | 0,00 | 0,00% | 18,578 | 18,578 | 18,578 | 0 |
| 05 Mar 2025 | 18,578 | 0,00 | 0,00% | 18,578 | 18,578 | 18,578 | 0 |
| 04 Mar 2025 | 18,578 | -0,59 | -3,07% | 18,578 | 18,578 | 18,578 | 200 |
| 03 Mar 2025 | 19,166 | 0,43 | 2,28% | 19,166 | 19,166 | 19,166 | 10 |
| 28 Feb 2025 | 18,738 | -0,33 | -1,74% | 18,738 | 18,738 | 18,738 | 55 |
| 27 Feb 2025 | 19,07 | 0,10 | 0,52% | 19,07 | 19,07 | 19,07 | 260 |
| 26 Feb 2025 | 18,972 | 0,03 | 0,15% | 19,002 | 19,002 | 18,972 | 662 |
| 25 Feb 2025 | 18,944 | 0,14 | 0,77% | 18,966 | 18,966 | 18,944 | 600 |
| 24 Feb 2025 | 18,80 | -0,20 | -1,05% | 18,83 | 18,83 | 18,80 | 400 |
| 21 Feb 2025 | 19,00 | -0,05 | -0,26% | 19,00 | 19,00 | 19,00 | 100 |
| 20 Feb 2025 | 19,05 | -0,34 | -1,73% | 19,05 | 19,05 | 19,05 | 100 |
| 19 Feb 2025 | 19,386 | 0,00 | 0,00% | 19,386 | 19,386 | 19,386 | 0 |
| 18 Feb 2025 | 19,386 | 0,00 | 0,00% | 19,386 | 19,386 | 19,386 | 0 |
| 17 Feb 2025 | 19,386 | 0,09 | 0,47% | 19,386 | 19,386 | 19,386 | 250 |
| 14 Feb 2025 | 19,296 | 0,23 | 1,22% | 19,296 | 19,296 | 19,296 | 127 |
| 13 Feb 2025 | 19,064 | 0,00 | 0,00% | 19,064 | 19,064 | 19,064 | 0 |
| 12 Feb 2025 | 19,064 | 0,07 | 0,35% | 19,064 | 19,064 | 19,064 | 183 |
| 11 Feb 2025 | 18,998 | -0,13 | -0,70% | 18,998 | 18,998 | 18,998 | 262 |
| 10 Feb 2025 | 19,132 | 0,00 | 0,00% | 19,132 | 19,132 | 19,132 | 0 |
| 07 Feb 2025 | 19,132 | -0,09 | -0,46% | 19,132 | 19,132 | 19,132 | 6 |
| 06 Feb 2025 | 19,22 | 0,00 | 0,00% | 19,22 | 19,22 | 19,22 | 0 |
| 05 Feb 2025 | 19,22 | 0,00 | 0,00% | 19,22 | 19,22 | 19,22 | 0 |
| 04 Feb 2025 | 19,22 | 0,15 | 0,80% | 19,22 | 19,22 | 19,22 | 250 |
| 03 Feb 2025 | 19,068 | -0,38 | -1,93% | 19,068 | 19,068 | 19,068 | 168 |
| 31 Gen 2025 | 19,444 | 0,00 | -0,01% | 19,444 | 19,444 | 19,444 | 107 |
| 30 Gen 2025 | 19,446 | 0,47 | 2,48% | 19,39 | 19,446 | 19,372 | 1.654 |
| 29 Gen 2025 | 18,976 | 0,00 | 0,00% | 18,976 | 18,976 | 18,976 | 0 |
| 28 Gen 2025 | 18,976 | 0,00 | 0,00% | 18,976 | 18,976 | 18,976 | 0 |
| 27 Gen 2025 | 18,976 | -0,43 | -2,24% | 18,966 | 18,976 | 18,966 | 440 |
| 24 Gen 2025 | 19,41 | 0,44 | 2,32% | 19,41 | 19,41 | 19,41 | 300 |
| 23 Gen 2025 | 18,97 | 0,00 | 0,00% | 18,97 | 18,97 | 18,97 | 0 |
| 22 Gen 2025 | 18,97 | 0,00 | 0,00% | 18,97 | 18,97 | 18,97 | 0 |
| 21 Gen 2025 | 18,97 | 0,26 | 1,39% | 18,95 | 18,994 | 18,95 | 2.893 |
| 20 Gen 2025 | 18,71 | 0,00 | 0,00% | 18,71 | 18,71 | 18,71 | 0 |
| 17 Gen 2025 | 18,71 | 0,02 | 0,11% | 18,728 | 18,728 | 18,71 | 70 |
| 16 Gen 2025 | 18,69 | 0,01 | 0,05% | 18,69 | 18,69 | 18,69 | 100 |
| 15 Gen 2025 | 18,68 | 0,00 | 0,00% | 18,68 | 18,68 | 18,68 | 0 |
| 14 Gen 2025 | 18,68 | 0,06 | 0,34% | 18,68 | 18,68 | 18,68 | 100 |
| 13 Gen 2025 | 18,616 | -0,20 | -1,04% | 18,616 | 18,616 | 18,616 | 50 |
| 10 Gen 2025 | 18,812 | -0,42 | -2,17% | 18,938 | 18,938 | 18,812 | 657 |
| 09 Gen 2025 | 19,23 | 0,00 | 0,00% | 19,23 | 19,23 | 19,23 | 0 |
| 08 Gen 2025 | 19,23 | -0,19 | -1,00% | 19,25 | 19,258 | 19,23 | 3.600 |
| 07 Gen 2025 | 19,424 | 0,21 | 1,09% | 19,452 | 19,48 | 19,352 | 1.900 |
| 06 Gen 2025 | 19,214 | -0,03 | -0,18% | 19,192 | 19,214 | 19,192 | 750 |
| 03 Gen 2025 | 19,248 | 0,00 | 0,00% | 19,248 | 19,248 | 19,248 | 0 |
| 02 Gen 2025 | 19,248 | -0,22 | -1,13% | 19,21 | 19,248 | 19,21 | 173 |
| 30 Dic 2024 | 19,468 | 0,00 | 0,00% | 19,468 | 19,468 | 19,468 | 0 |
| 27 Dic 2024 | 19,468 | 0,67 | 3,55% | 19,468 | 19,468 | 19,468 | 400 |
| 23 Dic 2024 | 18,80 | 0,00 | 0,00% | 18,80 | 18,80 | 18,80 | 0 |
| 20 Dic 2024 | 18,80 | -0,28 | -1,47% | 18,80 | 18,80 | 18,80 | 1.853 |
