Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche DJ US Financial Services...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 18.229,27 | -531,16 | -2,83% | 18.677,32 | 18.743,42 | 18.148,68 | 0 |
| 27 Mar 2025 | 18.760,43 | -199,88 | -1,05% | 18.862,89 | 18.904,27 | 18.586,28 | 0 |
| 26 Mar 2025 | 18.960,31 | -256,43 | -1,33% | 19.213,88 | 19.332,57 | 18.869,88 | 0 |
| 25 Mar 2025 | 19.216,74 | 67,67 | 0,35% | 19.231,03 | 19.296,85 | 19.046,72 | 0 |
| 24 Mar 2025 | 19.149,07 | 494,88 | 2,65% | 18.910,86 | 19.195,83 | 18.910,78 | 0 |
| 21 Mar 2025 | 18.654,19 | -44,96 | -0,24% | 18.564,11 | 18.722,88 | 18.374,46 | 0 |
| 20 Mar 2025 | 18.699,15 | -70,67 | -0,38% | 18.637,52 | 18.853,60 | 18.609,75 | 0 |
| 19 Mar 2025 | 18.769,82 | 294,89 | 1,60% | 18.510,05 | 18.905,16 | 18.390,33 | 0 |
| 18 Mar 2025 | 18.474,93 | -109,50 | -0,59% | 18.554,08 | 18.626,50 | 18.364,24 | 0 |
| 17 Mar 2025 | 18.584,43 | 452,60 | 2,50% | 18.142,98 | 18.701,20 | 18.136,00 | 0 |
| 14 Mar 2025 | 18.131,83 | 541,11 | 3,08% | 17.865,01 | 18.155,91 | 17.755,99 | 0 |
| 13 Mar 2025 | 17.590,72 | -419,48 | -2,33% | 18.065,61 | 18.065,61 | 17.505,34 | 0 |
| 12 Mar 2025 | 18.010,20 | 103,90 | 0,58% | 18.235,60 | 18.314,19 | 17.801,37 | 0 |
| 11 Mar 2025 | 17.906,30 | -52,05 | -0,29% | 17.985,87 | 18.142,86 | 17.763,30 | 0 |
| 10 Mar 2025 | 17.958,35 | -745,13 | -3,98% | 18.259,09 | 18.265,11 | 17.716,09 | 0 |
| 07 Mar 2025 | 18.703,48 | -56,87 | -0,30% | 18.695,31 | 18.754,97 | 18.054,66 | 0 |
| 06 Mar 2025 | 18.760,35 | -564,13 | -2,92% | 19.014,20 | 19.177,03 | 18.632,43 | 0 |
| 05 Mar 2025 | 19.324,48 | 289,21 | 1,52% | 19.132,21 | 19.372,21 | 18.881,26 | 0 |
| 04 Mar 2025 | 19.035,27 | -917,10 | -4,60% | 19.620,98 | 19.620,98 | 18.776,60 | 0 |
| 03 Mar 2025 | 19.952,37 | -301,76 | -1,49% | 20.411,35 | 20.502,40 | 19.807,80 | 0 |
| 28 Feb 2025 | 20.254,13 | 484,99 | 2,45% | 19.804,51 | 20.265,68 | 19.762,76 | 0 |
| 27 Feb 2025 | 19.769,14 | -127,83 | -0,64% | 20.008,80 | 20.186,94 | 19.750,94 | 0 |
| 26 Feb 2025 | 19.896,97 | 99,28 | 0,50% | 19.878,65 | 20.170,40 | 19.837,83 | 0 |
| 25 Feb 2025 | 19.797,69 | -122,60 | -0,62% | 19.979,41 | 20.017,99 | 19.526,47 | 0 |
| 24 Feb 2025 | 19.920,29 | -165,93 | -0,83% | 20.224,63 | 20.252,88 | 19.772,06 | 0 |
| 21 Feb 2025 | 20.086,22 | -400,08 | -1,95% | 20.589,30 | 20.598,01 | 19.999,60 | 0 |
| 20 Feb 2025 | 20.486,30 | -266,65 | -1,28% | 20.734,00 | 20.768,79 | 20.233,66 | 0 |
| 19 Feb 2025 | 20.752,95 | -33,90 | -0,16% | 20.676,65 | 20.838,05 | 20.562,63 | 0 |
| 18 Feb 2025 | 20.786,85 | 163,02 | 0,79% | 20.676,72 | 20.787,21 | 20.613,22 | 0 |
| 14 Feb 2025 | 20.623,83 | 169,69 | 0,83% | 20.498,49 | 20.667,15 | 20.469,88 | 0 |
| 13 Feb 2025 | 20.454,14 | 131,52 | 0,65% | 20.436,55 | 20.467,22 | 20.235,31 | 0 |
| 12 Feb 2025 | 20.322,62 | -295,22 | -1,43% | 20.350,56 | 20.360,57 | 20.166,17 | 0 |
| 11 Feb 2025 | 20.617,84 | -247,68 | -1,19% | 20.705,24 | 20.715,24 | 20.432,70 | 0 |
| 10 Feb 2025 | 20.865,52 | -192,60 | -0,91% | 21.158,43 | 21.210,05 | 20.729,80 | 0 |
| 07 Feb 2025 | 21.058,12 | -288,04 | -1,35% | 21.388,13 | 21.410,59 | 21.048,95 | 0 |
| 06 Feb 2025 | 21.346,16 | -43,71 | -0,20% | 21.522,73 | 21.580,27 | 21.220,35 | 0 |
| 05 Feb 2025 | 21.389,87 | 196,07 | 0,93% | 21.197,56 | 21.408,12 | 21.000,47 | 0 |
| 04 Feb 2025 | 21.193,80 | -374,18 | -1,73% | 21.597,12 | 21.636,44 | 21.117,25 | 0 |
| 03 Feb 2025 | 21.567,98 | -603,82 | -2,72% | 21.638,61 | 21.711,83 | 21.308,31 | 0 |
| 31 Gen 2025 | 22.171,80 | 4,76 | 0,02% | 22.277,25 | 22.399,40 | 22.147,43 | 0 |
| 30 Gen 2025 | 22.167,04 | -63,35 | -0,28% | 22.470,32 | 22.503,44 | 22.029,31 | 0 |
| 29 Gen 2025 | 22.230,39 | -41,63 | -0,19% | 22.222,89 | 22.530,89 | 22.210,05 | 0 |
| 28 Gen 2025 | 22.272,02 | 419,12 | 1,92% | 21.838,33 | 22.319,70 | 21.819,13 | 0 |
| 27 Gen 2025 | 21.852,90 | -229,35 | -1,04% | 21.749,77 | 21.859,72 | 21.526,39 | 0 |
| 24 Gen 2025 | 22.082,25 | 118,20 | 0,54% | 21.891,09 | 22.143,26 | 21.891,09 | 0 |
| 23 Gen 2025 | 21.964,05 | 254,06 | 1,17% | 21.680,26 | 21.973,65 | 21.677,49 | 0 |
| 22 Gen 2025 | 21.709,99 | 1,55 | 0,01% | 21.725,14 | 21.756,63 | 21.541,98 | 0 |
| 21 Gen 2025 | 21.708,44 | 277,63 | 1,30% | 21.585,59 | 21.737,31 | 21.585,59 | 0 |
| 17 Gen 2025 | 21.430,81 | 285,92 | 1,35% | 21.252,86 | 21.450,09 | 21.183,90 | 0 |
| 16 Gen 2025 | 21.144,89 | 89,33 | 0,42% | 21.092,41 | 21.184,65 | 20.967,56 | 0 |
| 15 Gen 2025 | 21.055,56 | 826,58 | 4,09% | 20.584,32 | 21.117,53 | 20.584,32 | 0 |
| 14 Gen 2025 | 20.228,98 | 279,98 | 1,40% | 20.085,39 | 20.326,00 | 20.045,69 | 0 |
| 13 Gen 2025 | 19.949,00 | 64,64 | 0,33% | 19.636,39 | 19.966,37 | 19.636,39 | 0 |
| 10 Gen 2025 | 19.884,36 | -824,26 | -3,98% | 20.490,99 | 20.490,99 | 19.855,41 | 0 |
| 08 Gen 2025 | 20.708,62 | 177,52 | 0,86% | 20.487,13 | 20.710,01 | 20.433,07 | 0 |
| 07 Gen 2025 | 20.531,10 | -394,70 | -1,89% | 20.976,71 | 20.978,72 | 20.350,48 | 0 |
| 06 Gen 2025 | 20.925,80 | -111,55 | -0,53% | 21.204,33 | 21.249,80 | 20.908,43 | 0 |
| 03 Gen 2025 | 21.037,35 | 184,81 | 0,89% | 20.967,78 | 21.044,62 | 20.792,96 | 0 |
| 02 Gen 2025 | 20.852,54 | 51,71 | 0,25% | 20.901,71 | 21.034,14 | 20.660,59 | 0 |
| 31 Dic 2024 | 20.800,83 | -35,50 | -0,17% | 20.935,18 | 20.961,00 | 20.736,35 | 0 |
| 30 Dic 2024 | 20.836,33 | -230,92 | -1,10% | 20.831,31 | 20.933,02 | 20.617,53 | 0 |
