Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche LevDax X7 AR Total Retur...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 194.945,68 | -18.644,77 | -8,73% | 213.985,98 | 215.255,25 | 183.428,54 | 0 |
| 19 Mar 2025 | 213.590,45 | -6.194,94 | -2,82% | 212.543,54 | 219.119,13 | 203.620,12 | 0 |
| 18 Mar 2025 | 219.785,39 | 13.976,89 | 6,79% | 212.689,29 | 225.715,50 | 211.065,99 | 0 |
| 17 Mar 2025 | 205.808,50 | 9.750,68 | 4,97% | 196.492,30 | 205.808,50 | 192.613,92 | 0 |
| 14 Mar 2025 | 196.057,82 | 22.513,68 | 12,97% | 169.924,01 | 199.430,87 | 167.974,25 | 0 |
| 13 Mar 2025 | 173.544,14 | -6.149,53 | -3,42% | 174.152,09 | 183.844,33 | 165.244,75 | 0 |
| 12 Mar 2025 | 179.693,67 | 17.587,32 | 10,85% | 172.036,65 | 186.677,84 | 168.785,70 | 0 |
| 11 Mar 2025 | 162.106,35 | -16.210,12 | -9,09% | 181.508,62 | 190.045,46 | 158.217,85 | 0 |
| 10 Mar 2025 | 178.316,47 | -24.204,14 | -11,95% | 211.761,73 | 211.790,07 | 172.047,99 | 0 |
| 07 Mar 2025 | 202.520,61 | -28.456,56 | -12,32% | 215.381,05 | 218.077,69 | 192.243,57 | 0 |
| 06 Mar 2025 | 230.977,17 | 21.408,13 | 10,22% | 219.909,18 | 234.561,84 | 208.229,14 | 0 |
| 05 Mar 2025 | 209.569,04 | 40.011,34 | 23,60% | 194.885,05 | 214.638,42 | 194.145,05 | 0 |
| 04 Mar 2025 | 169.557,70 | -56.078,31 | -24,85% | 205.443,51 | 206.617,17 | 169.097,79 | 0 |
| 03 Mar 2025 | 225.636,01 | 34.967,74 | 18,34% | 198.170,61 | 235.161,63 | 189.213,15 | 0 |
| 28 Feb 2025 | 190.668,27 | -61,86 | -0,03% | 182.250,59 | 190.668,27 | 177.502,99 | 0 |
| 27 Feb 2025 | 190.730,13 | -15.505,68 | -7,52% | 193.034,23 | 199.313,20 | 179.784,05 | 0 |
| 26 Feb 2025 | 206.235,81 | 21.998,47 | 11,94% | 193.449,85 | 208.488,23 | 192.439,31 | 0 |
| 25 Feb 2025 | 184.237,34 | -996,60 | -0,54% | 181.493,27 | 193.826,57 | 179.720,54 | 0 |
| 24 Feb 2025 | 185.233,94 | 7.463,15 | 4,20% | 187.732,50 | 190.227,14 | 174.588,14 | 0 |
| 21 Feb 2025 | 177.770,79 | -1.612,68 | -0,90% | 180.115,07 | 183.737,29 | 174.325,84 | 0 |
| 20 Feb 2025 | 179.383,47 | -7.011,77 | -3,76% | 190.234,02 | 194.501,89 | 177.381,56 | 0 |
| 19 Feb 2025 | 186.395,24 | -26.967,00 | -12,64% | 215.314,05 | 219.177,91 | 185.249,81 | 0 |
| 18 Feb 2025 | 213.362,24 | 2.895,52 | 1,38% | 213.806,20 | 215.835,34 | 205.009,80 | 0 |
| 17 Feb 2025 | 210.466,72 | 16.851,12 | 8,70% | 197.934,27 | 210.834,54 | 195.575,64 | 0 |
| 14 Feb 2025 | 193.615,60 | -6.197,34 | -3,10% | 194.447,57 | 199.587,81 | 190.767,13 | 0 |
| 13 Feb 2025 | 199.812,94 | 25.479,55 | 14,62% | 188.713,81 | 200.504,44 | 182.969,74 | 0 |
| 12 Feb 2025 | 174.333,39 | 5.815,80 | 3,45% | 170.575,24 | 176.775,30 | 164.891,19 | 0 |
| 11 Feb 2025 | 168.517,59 | 6.448,58 | 3,98% | 161.897,10 | 168.961,82 | 160.572,70 | 0 |
| 10 Feb 2025 | 162.069,01 | 6.023,31 | 3,86% | 158.017,51 | 163.765,13 | 155.715,75 | 0 |
| 07 Feb 2025 | 156.045,70 | -6.059,56 | -3,74% | 162.339,42 | 164.247,54 | 154.645,31 | 0 |
| 06 Feb 2025 | 162.105,26 | 15.017,51 | 10,21% | 153.313,49 | 162.992,45 | 152.048,04 | 0 |
| 05 Feb 2025 | 147.087,75 | 3.668,69 | 2,56% | 139.800,66 | 147.087,75 | 137.834,87 | 0 |
| 04 Feb 2025 | 143.419,06 | 3.466,72 | 2,48% | 142.005,90 | 144.006,09 | 133.955,79 | 0 |
| 03 Feb 2025 | 139.952,34 | -15.457,70 | -9,95% | 133.609,45 | 141.681,85 | 131.165,60 | 0 |
| 31 Gen 2025 | 155.410,04 | 159,51 | 0,10% | 157.382,76 | 158.834,78 | 153.271,26 | 0 |
| 30 Gen 2025 | 155.250,53 | 4.298,30 | 2,85% | 152.760,93 | 155.487,38 | 151.518,57 | 0 |
| 29 Gen 2025 | 150.952,23 | 9.487,02 | 6,71% | 145.127,29 | 152.526,06 | 143.471,68 | 0 |
| 28 Gen 2025 | 141.465,21 | 6.514,87 | 4,83% | 138.966,66 | 143.476,82 | 135.506,25 | 0 |
| 27 Gen 2025 | 134.950,34 | -5.402,81 | -3,85% | 131.267,95 | 137.834,17 | 125.740,01 | 0 |
| 24 Gen 2025 | 140.353,15 | -841,74 | -0,60% | 143.502,21 | 146.149,50 | 138.418,10 | 0 |
| 23 Gen 2025 | 141.194,89 | 6.884,50 | 5,13% | 135.269,67 | 141.703,14 | 134.230,16 | 0 |
| 22 Gen 2025 | 134.310,39 | 8.796,16 | 7,01% | 130.775,45 | 137.508,79 | 130.470,64 | 0 |
| 21 Gen 2025 | 125.514,23 | 2.062,07 | 1,67% | 120.728,25 | 125.665,32 | 120.606,79 | 0 |
| 20 Gen 2025 | 123.452,16 | 3.304,47 | 2,75% | 119.845,96 | 126.038,83 | 119.036,85 | 0 |
| 17 Gen 2025 | 120.147,69 | 9.260,65 | 8,35% | 113.708,53 | 120.940,99 | 113.120,04 | 0 |
| 16 Gen 2025 | 110.887,04 | 2.907,68 | 2,69% | 111.262,49 | 111.610,39 | 108.120,73 | 0 |
| 15 Gen 2025 | 107.979,36 | 10.191,47 | 10,42% | 98.881,00 | 109.839,62 | 98.387,32 | 0 |
| 14 Gen 2025 | 97.787,89 | 4.444,73 | 4,76% | 97.619,45 | 100.749,69 | 96.584,80 | 0 |
| 13 Gen 2025 | 93.343,16 | -2.883,82 | -3,00% | 94.155,87 | 94.784,65 | 89.758,75 | 0 |
| 10 Gen 2025 | 96.226,98 | -3.570,83 | -3,58% | 99.725,90 | 102.613,13 | 95.304,80 | 0 |
| 09 Gen 2025 | 99.797,81 | -496,69 | -0,50% | 98.661,66 | 101.292,42 | 97.341,11 | 0 |
| 08 Gen 2025 | 100.294,50 | -421,93 | -0,42% | 100.025,19 | 105.512,64 | 97.265,86 | 0 |
| 07 Gen 2025 | 100.716,43 | 4.109,29 | 4,25% | 96.216,28 | 102.409,04 | 94.432,00 | 0 |
| 06 Gen 2025 | 96.607,14 | 9.373,74 | 10,75% | 89.443,44 | 96.607,14 | 87.555,65 | 0 |
| 03 Gen 2025 | 87.233,40 | -3.822,62 | -4,20% | 91.126,89 | 91.213,15 | 86.025,76 | 0 |
| 02 Gen 2025 | 91.056,02 | 3.419,90 | 3,90% | 87.925,76 | 91.060,02 | 85.175,74 | 0 |
| 30 Dic 2024 | 87.636,12 | -2.517,34 | -2,79% | 87.125,50 | 89.810,61 | 86.800,24 | 0 |
| 27 Dic 2024 | 90.153,46 | 3.938,34 | 4,57% | 85.512,41 | 90.153,46 | 84.589,61 | 0 |
| 23 Dic 2024 | 86.215,12 | -1.247,23 | -1,43% | 86.190,49 | 87.833,10 | 84.885,03 | 0 |
