Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche HDAX Performance
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 11.947,42 | -119,76 | -0,99% | 12.113,32 | 12.118,63 | 11.942,05 | 0 |
| 25 Mar 2025 | 12.067,18 | 127,00 | 1,06% | 11.972,32 | 12.107,77 | 11.932,92 | 0 |
| 24 Mar 2025 | 11.940,18 | -27,43 | -0,23% | 12.030,47 | 12.090,82 | 11.927,68 | 0 |
| 21 Mar 2025 | 11.967,61 | -68,13 | -0,57% | 11.985,13 | 12.005,51 | 11.881,12 | 0 |
| 20 Mar 2025 | 12.035,74 | -166,62 | -1,37% | 12.206,44 | 12.206,85 | 11.944,46 | 0 |
| 19 Mar 2025 | 12.202,36 | -60,62 | -0,49% | 12.233,57 | 12.253,80 | 12.130,47 | 0 |
| 18 Mar 2025 | 12.262,98 | 129,77 | 1,07% | 12.188,25 | 12.312,37 | 12.179,55 | 0 |
| 17 Mar 2025 | 12.133,21 | 89,20 | 0,74% | 12.051,11 | 12.133,93 | 12.025,19 | 0 |
| 14 Mar 2025 | 12.044,01 | 224,17 | 1,90% | 11.789,62 | 12.084,92 | 11.770,17 | 0 |
| 13 Mar 2025 | 11.819,84 | -52,24 | -0,44% | 11.827,01 | 11.904,37 | 11.749,76 | 0 |
| 12 Mar 2025 | 11.872,08 | 170,70 | 1,46% | 11.772,05 | 11.934,63 | 11.767,63 | 0 |
| 11 Mar 2025 | 11.701,38 | -156,00 | -1,32% | 11.903,84 | 11.971,83 | 11.668,29 | 0 |
| 10 Mar 2025 | 11.857,38 | -189,95 | -1,58% | 12.136,83 | 12.136,83 | 11.803,31 | 0 |
| 07 Mar 2025 | 12.047,33 | -217,39 | -1,77% | 12.224,64 | 12.224,64 | 11.968,80 | 0 |
| 06 Mar 2025 | 12.264,72 | 192,83 | 1,60% | 12.145,75 | 12.291,50 | 12.085,18 | 0 |
| 05 Mar 2025 | 12.071,89 | 428,62 | 3,68% | 11.898,06 | 12.121,57 | 11.894,95 | 0 |
| 04 Mar 2025 | 11.643,27 | -419,88 | -3,48% | 11.963,21 | 11.963,21 | 11.638,34 | 0 |
| 03 Mar 2025 | 12.063,15 | 309,32 | 2,63% | 11.758,48 | 12.141,53 | 11.752,30 | 0 |
| 28 Feb 2025 | 11.753,83 | -5,62 | -0,05% | 11.679,07 | 11.753,83 | 11.642,09 | 0 |
| 27 Feb 2025 | 11.759,45 | -109,43 | -0,92% | 11.781,45 | 11.816,30 | 11.665,24 | 0 |
| 26 Feb 2025 | 11.868,88 | 204,57 | 1,75% | 11.691,81 | 11.888,40 | 11.691,81 | 0 |
| 25 Feb 2025 | 11.664,31 | 1,25 | 0,01% | 11.616,66 | 11.751,83 | 11.616,66 | 0 |
| 24 Feb 2025 | 11.663,06 | 82,65 | 0,71% | 11.681,05 | 11.713,63 | 11.572,35 | 0 |
| 21 Feb 2025 | 11.580,41 | -7,19 | -0,06% | 11.613,75 | 11.635,16 | 11.545,75 | 0 |
| 20 Feb 2025 | 11.587,60 | -63,11 | -0,54% | 11.687,81 | 11.727,03 | 11.574,46 | 0 |
| 19 Feb 2025 | 11.650,71 | -225,75 | -1,90% | 11.868,04 | 11.912,10 | 11.647,66 | 0 |
| 18 Feb 2025 | 11.876,46 | 31,57 | 0,27% | 11.865,80 | 11.895,61 | 11.806,16 | 0 |
| 17 Feb 2025 | 11.844,89 | 152,64 | 1,31% | 11.691,74 | 11.847,70 | 11.691,74 | 0 |
| 14 Feb 2025 | 11.692,25 | -46,19 | -0,39% | 11.703,75 | 11.736,27 | 11.670,33 | 0 |
| 13 Feb 2025 | 11.738,44 | 247,98 | 2,16% | 11.522,91 | 11.742,22 | 11.520,44 | 0 |
| 12 Feb 2025 | 11.490,46 | 51,08 | 0,45% | 11.449,36 | 11.504,71 | 11.408,88 | 0 |
| 11 Feb 2025 | 11.439,38 | 49,11 | 0,43% | 11.382,27 | 11.443,23 | 11.373,82 | 0 |
| 10 Feb 2025 | 11.390,27 | 71,38 | 0,63% | 11.343,11 | 11.407,58 | 11.322,08 | 0 |
| 07 Feb 2025 | 11.318,89 | -56,01 | -0,49% | 11.375,86 | 11.401,84 | 11.306,65 | 0 |
| 06 Feb 2025 | 11.374,90 | 166,83 | 1,49% | 11.256,42 | 11.380,45 | 11.250,12 | 0 |
| 05 Feb 2025 | 11.208,07 | 42,06 | 0,38% | 11.124,36 | 11.208,07 | 11.107,29 | 0 |
| 04 Feb 2025 | 11.166,01 | 32,03 | 0,29% | 11.147,54 | 11.169,52 | 11.065,71 | 0 |
| 03 Feb 2025 | 11.133,98 | -153,39 | -1,36% | 11.061,45 | 11.146,49 | 11.041,02 | 0 |
| 31 Gen 2025 | 11.287,37 | 1,53 | 0,01% | 11.308,67 | 11.322,99 | 11.269,01 | 0 |
| 30 Gen 2025 | 11.285,84 | 62,74 | 0,56% | 11.255,81 | 11.285,84 | 11.235,66 | 0 |
| 29 Gen 2025 | 11.223,10 | 92,06 | 0,83% | 11.149,79 | 11.241,77 | 11.149,08 | 0 |
| 28 Gen 2025 | 11.131,04 | 77,17 | 0,70% | 11.037,71 | 11.153,89 | 11.035,45 | 0 |
| 27 Gen 2025 | 11.053,87 | -53,49 | -0,48% | 11.091,09 | 11.091,09 | 10.956,29 | 0 |
| 24 Gen 2025 | 11.107,36 | -3,54 | -0,03% | 11.144,99 | 11.170,61 | 11.085,57 | 0 |
| 23 Gen 2025 | 11.110,90 | 172,31 | 1,58% | 11.048,67 | 11.116,95 | 11.034,07 | 0 |
| 22 Gen 2025 | 10.938,59 | 0,00 | 0,00% | 10.938,59 | 10.938,59 | 10.938,59 | 0 |
| 21 Gen 2025 | 10.938,59 | 23,62 | 0,22% | 10.891,75 | 10.940,07 | 10.881,56 | 0 |
| 20 Gen 2025 | 10.914,97 | 50,48 | 0,46% | 10.874,00 | 10.944,34 | 10.858,74 | 0 |
| 17 Gen 2025 | 10.864,49 | 132,37 | 1,23% | 10.774,62 | 10.875,43 | 10.770,64 | 0 |
| 16 Gen 2025 | 10.732,12 | 35,71 | 0,33% | 10.730,11 | 10.749,40 | 10.694,48 | 0 |
| 15 Gen 2025 | 10.696,41 | 154,06 | 1,46% | 10.565,77 | 10.722,89 | 10.559,91 | 0 |
| 14 Gen 2025 | 10.542,35 | 66,25 | 0,63% | 10.521,99 | 10.593,67 | 10.521,99 | 0 |
| 13 Gen 2025 | 10.476,10 | -50,53 | -0,48% | 10.496,36 | 10.504,07 | 10.426,13 | 0 |
| 10 Gen 2025 | 10.526,63 | -59,88 | -0,57% | 10.576,77 | 10.623,86 | 10.516,60 | 0 |
| 09 Gen 2025 | 10.586,51 | -6,96 | -0,07% | 10.559,55 | 10.607,40 | 10.552,52 | 0 |
| 08 Gen 2025 | 10.593,47 | -17,12 | -0,16% | 10.606,30 | 10.669,94 | 10.551,59 | 0 |
| 07 Gen 2025 | 10.610,59 | 57,69 | 0,55% | 10.550,04 | 10.635,75 | 10.520,15 | 0 |
| 06 Gen 2025 | 10.552,90 | 153,74 | 1,48% | 10.429,34 | 10.553,36 | 10.412,91 | 0 |
| 03 Gen 2025 | 10.399,16 | -59,98 | -0,57% | 10.458,69 | 10.461,91 | 10.381,32 | 0 |
| 02 Gen 2025 | 10.459,14 | 58,12 | 0,56% | 10.422,23 | 10.463,90 | 10.363,95 | 0 |
| 30 Dic 2024 | 10.401,02 | -35,77 | -0,34% | 10.389,28 | 10.433,18 | 10.388,09 | 0 |
| 27 Dic 2024 | 10.436,79 | 61,97 | 0,60% | 10.358,49 | 10.436,79 | 10.343,14 | 0 |
