Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche FTSE Italia All Share Tr...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 51.123,16 | -288,19 | -0,56% | 51.444,09 | 51.444,09 | 50.837,76 | 0 |
| 20 Mar 2025 | 51.411,35 | -10,70 | -0,02% | 51.615,87 | 51.870,45 | 51.109,90 | 0 |
| 19 Mar 2025 | 51.422,05 | 223,72 | 0,44% | 51.628,12 | 51.753,63 | 51.081,47 | 0 |
| 18 Mar 2025 | 51.198,33 | 520,69 | 1,03% | 50.762,07 | 51.617,47 | 50.522,15 | 0 |
| 17 Mar 2025 | 50.677,64 | 615,65 | 1,23% | 49.862,34 | 51.148,84 | 49.738,37 | 0 |
| 14 Mar 2025 | 50.061,99 | 1.038,77 | 2,12% | 49.213,33 | 50.184,20 | 48.867,36 | 0 |
| 13 Mar 2025 | 49.023,22 | -591,95 | -1,19% | 49.503,02 | 49.881,13 | 49.023,22 | 0 |
| 12 Mar 2025 | 49.615,17 | 1.346,68 | 2,79% | 48.403,77 | 49.615,17 | 48.184,46 | 0 |
| 11 Mar 2025 | 48.268,49 | 850,01 | 1,79% | 47.190,37 | 48.334,43 | 46.753,12 | 0 |
| 10 Mar 2025 | 47.418,48 | 335,73 | 0,71% | 47.122,48 | 47.638,62 | 46.903,14 | 0 |
| 07 Mar 2025 | 47.082,75 | -568,24 | -1,19% | 47.334,86 | 47.646,50 | 46.849,95 | 0 |
| 06 Mar 2025 | 47.650,99 | -207,62 | -0,43% | 46.517,06 | 48.049,40 | 46.517,06 | 0 |
| 05 Mar 2025 | 47.858,61 | -240,45 | -0,50% | 48.344,79 | 48.501,50 | 47.297,97 | 0 |
| 04 Mar 2025 | 48.099,06 | -77,66 | -0,16% | 48.712,24 | 48.964,43 | 47.525,12 | 0 |
| 03 Mar 2025 | 48.176,72 | 998,77 | 2,12% | 47.810,33 | 48.176,72 | 46.932,71 | 0 |
| 28 Feb 2025 | 47.177,95 | 643,09 | 1,38% | 46.355,99 | 47.177,95 | 46.305,11 | 0 |
| 27 Feb 2025 | 46.534,86 | 818,70 | 1,79% | 45.302,17 | 46.534,86 | 45.288,12 | 0 |
| 26 Feb 2025 | 45.716,16 | -703,77 | -1,52% | 46.622,83 | 46.766,92 | 45.613,28 | 0 |
| 25 Feb 2025 | 46.419,93 | 44,03 | 0,09% | 46.316,38 | 46.829,31 | 46.316,38 | 0 |
| 24 Feb 2025 | 46.375,90 | 194,59 | 0,42% | 45.960,61 | 46.632,53 | 45.931,06 | 0 |
| 21 Feb 2025 | 46.181,31 | -108,58 | -0,23% | 46.584,01 | 46.690,25 | 45.897,83 | 0 |
| 20 Feb 2025 | 46.289,89 | -379,86 | -0,81% | 46.233,03 | 47.144,30 | 46.233,03 | 0 |
| 19 Feb 2025 | 46.669,75 | 297,85 | 0,64% | 46.517,23 | 47.275,65 | 46.468,57 | 0 |
| 18 Feb 2025 | 46.371,90 | -237,78 | -0,51% | 46.758,36 | 47.135,77 | 46.371,90 | 0 |
| 17 Feb 2025 | 46.609,68 | 1.643,76 | 3,66% | 45.231,49 | 46.676,83 | 45.071,65 | 0 |
| 14 Feb 2025 | 44.965,92 | 1.227,60 | 2,81% | 43.944,48 | 44.972,94 | 43.944,48 | 0 |
| 13 Feb 2025 | 43.738,32 | 168,64 | 0,39% | 43.611,42 | 44.015,70 | 43.526,00 | 0 |
| 12 Feb 2025 | 43.569,68 | 132,93 | 0,31% | 43.941,70 | 43.941,70 | 43.404,04 | 0 |
| 11 Feb 2025 | 43.436,75 | 195,28 | 0,45% | 43.030,58 | 43.528,43 | 42.893,56 | 0 |
| 10 Feb 2025 | 43.241,47 | 160,52 | 0,37% | 43.475,19 | 43.550,88 | 43.038,64 | 0 |
| 07 Feb 2025 | 43.080,95 | 511,08 | 1,20% | 42.689,94 | 43.080,95 | 42.503,21 | 0 |
| 06 Feb 2025 | 42.569,87 | 73,93 | 0,17% | 42.816,94 | 42.877,35 | 42.196,37 | 0 |
| 05 Feb 2025 | 42.495,94 | 133,68 | 0,32% | 42.310,34 | 42.507,32 | 42.032,42 | 0 |
| 04 Feb 2025 | 42.362,26 | 537,73 | 1,29% | 41.953,04 | 42.362,26 | 41.576,67 | 0 |
| 03 Feb 2025 | 41.824,53 | 136,89 | 0,33% | 41.370,06 | 42.030,47 | 41.299,74 | 0 |
| 31 Gen 2025 | 41.687,64 | 1.364,02 | 3,38% | 40.282,92 | 41.771,71 | 40.182,43 | 0 |
| 30 Gen 2025 | 40.323,62 | -82,31 | -0,20% | 40.373,04 | 40.527,35 | 40.079,84 | 0 |
| 29 Gen 2025 | 40.405,93 | -210,08 | -0,52% | 40.852,33 | 40.852,33 | 40.307,11 | 0 |
| 28 Gen 2025 | 40.616,01 | -64,87 | -0,16% | 40.844,27 | 40.916,82 | 40.510,85 | 0 |
| 27 Gen 2025 | 40.680,88 | 628,70 | 1,57% | 39.828,08 | 40.749,12 | 39.820,69 | 0 |
| 24 Gen 2025 | 40.052,18 | -341,45 | -0,85% | 40.398,32 | 40.573,78 | 40.044,35 | 0 |
| 23 Gen 2025 | 40.393,63 | 724,47 | 1,83% | 40.189,82 | 40.395,16 | 40.067,70 | 0 |
| 22 Gen 2025 | 39.669,16 | 0,00 | 0,00% | 39.669,16 | 39.669,16 | 39.669,16 | 0 |
| 21 Gen 2025 | 39.669,16 | 304,39 | 0,77% | 39.629,48 | 39.777,92 | 39.196,23 | 0 |
| 20 Gen 2025 | 39.364,77 | 256,70 | 0,66% | 39.180,45 | 39.598,66 | 39.077,49 | 0 |
| 17 Gen 2025 | 39.108,07 | 915,15 | 2,40% | 38.443,17 | 39.190,34 | 38.402,63 | 0 |
| 16 Gen 2025 | 38.192,92 | 215,37 | 0,57% | 38.126,49 | 38.227,73 | 37.601,01 | 0 |
| 15 Gen 2025 | 37.977,55 | 337,60 | 0,90% | 37.745,19 | 38.192,76 | 37.580,71 | 0 |
| 14 Gen 2025 | 37.639,95 | 156,90 | 0,42% | 37.621,86 | 37.747,02 | 37.245,68 | 0 |
| 13 Gen 2025 | 37.483,05 | -434,72 | -1,15% | 37.790,75 | 38.107,44 | 37.478,91 | 0 |
| 10 Gen 2025 | 37.917,77 | -254,72 | -0,67% | 38.006,56 | 38.195,08 | 37.559,01 | 0 |
| 09 Gen 2025 | 38.172,49 | -355,05 | -0,92% | 37.925,29 | 38.204,40 | 37.494,70 | 0 |
| 08 Gen 2025 | 38.527,54 | -323,20 | -0,83% | 38.593,52 | 38.753,23 | 38.093,22 | 0 |
| 07 Gen 2025 | 38.850,74 | 480,17 | 1,25% | 38.450,62 | 38.850,74 | 38.047,02 | 0 |
| 06 Gen 2025 | 38.370,57 | -252,45 | -0,65% | 38.559,12 | 38.651,70 | 37.968,69 | 0 |
| 03 Gen 2025 | 38.623,02 | -25,78 | -0,07% | 38.685,89 | 38.842,27 | 38.362,34 | 0 |
| 02 Gen 2025 | 38.648,80 | 216,58 | 0,56% | 38.591,90 | 38.874,81 | 38.420,13 | 0 |
| 30 Dic 2024 | 38.432,22 | 164,90 | 0,43% | 38.304,10 | 38.541,31 | 38.118,44 | 0 |
| 27 Dic 2024 | 38.267,32 | 568,65 | 1,51% | 37.873,62 | 38.369,44 | 37.626,77 | 0 |
| 23 Dic 2024 | 37.698,67 | -304,58 | -0,80% | 37.831,15 | 38.059,60 | 37.560,64 | 0 |
