Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche DAXsubsector Diversified...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 286,72 | -2,64 | -0,91% | 286,72 | 286,72 | 286,72 | 0 |
| 19 Mar 2025 | 289,36 | -0,12 | -0,04% | 289,36 | 289,36 | 289,36 | 0 |
| 18 Mar 2025 | 289,48 | 4,04 | 1,42% | 289,48 | 289,48 | 289,48 | 0 |
| 17 Mar 2025 | 285,44 | 5,23 | 1,87% | 285,44 | 285,44 | 285,44 | 0 |
| 14 Mar 2025 | 280,21 | 4,73 | 1,72% | 280,21 | 280,21 | 280,21 | 0 |
| 13 Mar 2025 | 275,48 | -11,48 | -4,00% | 275,48 | 275,48 | 275,48 | 0 |
| 12 Mar 2025 | 286,96 | 4,46 | 1,58% | 286,96 | 286,96 | 286,96 | 0 |
| 11 Mar 2025 | 282,50 | -3,23 | -1,13% | 282,50 | 282,50 | 282,50 | 0 |
| 10 Mar 2025 | 285,73 | -10,50 | -3,54% | 285,73 | 285,73 | 285,73 | 0 |
| 07 Mar 2025 | 296,23 | -2,58 | -0,86% | 296,23 | 296,23 | 296,23 | 0 |
| 06 Mar 2025 | 298,81 | 4,82 | 1,64% | 298,81 | 298,81 | 298,81 | 0 |
| 05 Mar 2025 | 293,99 | 11,32 | 4,00% | 293,99 | 293,99 | 293,99 | 0 |
| 04 Mar 2025 | 282,67 | -14,12 | -4,76% | 282,67 | 282,67 | 282,67 | 0 |
| 03 Mar 2025 | 296,79 | 6,66 | 2,30% | 296,79 | 296,79 | 296,79 | 0 |
| 28 Feb 2025 | 290,13 | -4,87 | -1,65% | 290,13 | 290,13 | 290,13 | 0 |
| 27 Feb 2025 | 295,00 | -2,50 | -0,84% | 295,00 | 295,00 | 295,00 | 0 |
| 26 Feb 2025 | 297,50 | 3,00 | 1,02% | 297,50 | 297,50 | 297,50 | 0 |
| 25 Feb 2025 | 294,50 | -4,93 | -1,65% | 294,50 | 294,50 | 294,50 | 0 |
| 24 Feb 2025 | 299,43 | 4,61 | 1,56% | 299,43 | 299,43 | 299,43 | 0 |
| 21 Feb 2025 | 294,82 | -0,40 | -0,14% | 294,82 | 294,82 | 294,82 | 0 |
| 20 Feb 2025 | 295,22 | 3,18 | 1,09% | 295,22 | 295,22 | 295,22 | 0 |
| 19 Feb 2025 | 292,04 | -9,22 | -3,06% | 292,04 | 292,04 | 292,04 | 0 |
| 18 Feb 2025 | 301,26 | -0,52 | -0,17% | 301,26 | 301,26 | 301,26 | 0 |
| 17 Feb 2025 | 301,78 | 4,49 | 1,51% | 301,78 | 301,78 | 301,78 | 0 |
| 14 Feb 2025 | 297,29 | -0,72 | -0,24% | 297,29 | 297,29 | 297,29 | 0 |
| 13 Feb 2025 | 298,01 | 1,67 | 0,56% | 298,01 | 298,01 | 298,01 | 0 |
| 12 Feb 2025 | 296,34 | -1,60 | -0,54% | 296,34 | 296,34 | 296,34 | 0 |
| 11 Feb 2025 | 297,94 | 0,95 | 0,32% | 297,94 | 297,94 | 297,94 | 0 |
| 10 Feb 2025 | 296,99 | 0,54 | 0,18% | 296,99 | 296,99 | 296,99 | 0 |
| 07 Feb 2025 | 296,45 | -2,52 | -0,84% | 296,45 | 296,45 | 296,45 | 0 |
| 06 Feb 2025 | 298,97 | 1,21 | 0,41% | 298,97 | 298,97 | 298,97 | 0 |
| 05 Feb 2025 | 297,76 | 0,79 | 0,27% | 297,76 | 297,76 | 297,76 | 0 |
| 04 Feb 2025 | 296,97 | -1,00 | -0,34% | 296,97 | 296,97 | 296,97 | 0 |
| 03 Feb 2025 | 297,97 | -5,06 | -1,67% | 297,97 | 297,97 | 297,97 | 0 |
| 31 Gen 2025 | 303,03 | 4,50 | 1,51% | 303,03 | 303,03 | 303,03 | 0 |
| 30 Gen 2025 | 298,53 | 14,21 | 5,00% | 298,53 | 298,53 | 298,53 | 0 |
| 29 Gen 2025 | 284,32 | -0,08 | -0,03% | 284,32 | 284,32 | 284,32 | 0 |
| 28 Gen 2025 | 284,40 | 0,20 | 0,07% | 284,40 | 284,40 | 284,40 | 0 |
| 27 Gen 2025 | 284,20 | -0,03 | -0,01% | 284,20 | 284,20 | 284,20 | 0 |
| 24 Gen 2025 | 284,23 | 4,97 | 1,78% | 284,23 | 284,23 | 284,23 | 0 |
| 23 Gen 2025 | 279,26 | 3,52 | 1,28% | 279,26 | 279,26 | 279,26 | 0 |
| 22 Gen 2025 | 275,74 | 0,00 | 0,00% | 275,74 | 275,74 | 275,74 | 0 |
| 21 Gen 2025 | 275,74 | -1,01 | -0,36% | 275,74 | 275,74 | 275,74 | 0 |
| 20 Gen 2025 | 276,75 | 6,79 | 2,52% | 276,75 | 276,75 | 276,75 | 0 |
| 17 Gen 2025 | 269,96 | 2,85 | 1,07% | 269,96 | 269,96 | 269,96 | 0 |
| 16 Gen 2025 | 267,11 | 1,75 | 0,66% | 267,11 | 267,11 | 267,11 | 0 |
| 15 Gen 2025 | 265,36 | 3,96 | 1,51% | 265,36 | 265,36 | 265,36 | 0 |
| 14 Gen 2025 | 261,40 | 0,73 | 0,28% | 261,40 | 261,40 | 261,40 | 0 |
| 13 Gen 2025 | 260,67 | -5,01 | -1,89% | 260,67 | 260,67 | 260,67 | 0 |
| 10 Gen 2025 | 265,68 | 0,01 | 0,00% | 265,68 | 265,68 | 265,68 | 0 |
| 09 Gen 2025 | 265,67 | 2,31 | 0,88% | 265,67 | 265,67 | 265,67 | 0 |
| 08 Gen 2025 | 263,36 | 3,74 | 1,44% | 263,36 | 263,36 | 263,36 | 0 |
| 07 Gen 2025 | 259,62 | -6,62 | -2,49% | 259,62 | 259,62 | 259,62 | 0 |
| 06 Gen 2025 | 266,24 | 7,66 | 2,96% | 266,24 | 266,24 | 266,24 | 0 |
| 03 Gen 2025 | 258,58 | -0,60 | -0,23% | 258,58 | 258,58 | 258,58 | 0 |
| 02 Gen 2025 | 259,18 | 5,03 | 1,98% | 259,18 | 259,18 | 259,18 | 0 |
| 30 Dic 2024 | 254,15 | -2,84 | -1,11% | 254,15 | 254,15 | 254,15 | 0 |
| 27 Dic 2024 | 256,99 | 1,85 | 0,73% | 256,99 | 256,99 | 256,99 | 0 |
| 23 Dic 2024 | 255,14 | 0,39 | 0,15% | 255,14 | 255,14 | 255,14 | 0 |
