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 Health Care Total ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 13.997,90 | -86,43 | -0,61% | 14.087,31 | 14.119,08 | 13.965,80 | 0 |
| 25 Mar 2025 | 14.084,33 | -189,62 | -1,33% | 14.309,68 | 14.309,79 | 13.999,88 | 0 |
| 24 Mar 2025 | 14.273,95 | 132,12 | 0,93% | 14.187,62 | 14.288,20 | 14.173,57 | 0 |
| 21 Mar 2025 | 14.141,83 | -25,64 | -0,18% | 14.112,50 | 14.162,28 | 14.052,73 | 0 |
| 20 Mar 2025 | 14.167,47 | -3,25 | -0,02% | 14.142,56 | 14.243,95 | 14.126,53 | 0 |
| 19 Mar 2025 | 14.170,72 | 25,77 | 0,18% | 14.138,03 | 14.210,11 | 14.064,64 | 0 |
| 18 Mar 2025 | 14.144,95 | -18,56 | -0,13% | 14.164,62 | 14.167,71 | 14.081,77 | 0 |
| 17 Mar 2025 | 14.163,51 | 171,39 | 1,22% | 13.982,30 | 14.205,73 | 13.982,30 | 0 |
| 14 Mar 2025 | 13.992,12 | 123,60 | 0,89% | 13.868,91 | 14.003,87 | 13.851,38 | 0 |
| 13 Mar 2025 | 13.868,52 | -93,29 | -0,67% | 13.953,52 | 14.004,96 | 13.826,63 | 0 |
| 12 Mar 2025 | 13.961,81 | -119,58 | -0,85% | 14.045,63 | 14.095,61 | 13.916,27 | 0 |
| 11 Mar 2025 | 14.081,39 | -133,34 | -0,94% | 14.218,39 | 14.220,72 | 13.983,09 | 0 |
| 10 Mar 2025 | 14.214,73 | -187,12 | -1,30% | 14.280,71 | 14.415,93 | 14.165,99 | 0 |
| 07 Mar 2025 | 14.401,85 | 10,62 | 0,07% | 14.342,58 | 14.494,27 | 14.298,02 | 0 |
| 06 Mar 2025 | 14.391,23 | -55,43 | -0,38% | 14.368,18 | 14.435,45 | 14.273,76 | 0 |
| 05 Mar 2025 | 14.446,66 | 155,92 | 1,09% | 14.235,05 | 14.463,26 | 14.235,05 | 0 |
| 04 Mar 2025 | 14.290,74 | -115,23 | -0,80% | 14.407,44 | 14.415,84 | 14.269,43 | 0 |
| 03 Mar 2025 | 14.405,97 | -19,35 | -0,13% | 14.434,40 | 14.517,09 | 14.353,97 | 0 |
| 28 Feb 2025 | 14.425,32 | 175,33 | 1,23% | 14.247,25 | 14.436,16 | 14.176,65 | 0 |
| 27 Feb 2025 | 14.249,99 | -88,55 | -0,62% | 14.317,69 | 14.433,80 | 14.243,31 | 0 |
| 26 Feb 2025 | 14.338,54 | -82,72 | -0,57% | 14.387,19 | 14.459,30 | 14.297,24 | 0 |
| 25 Feb 2025 | 14.421,26 | 77,43 | 0,54% | 14.373,96 | 14.441,66 | 14.276,11 | 0 |
| 24 Feb 2025 | 14.343,83 | 78,96 | 0,55% | 14.282,80 | 14.417,43 | 14.240,20 | 0 |
| 21 Feb 2025 | 14.264,87 | -107,62 | -0,75% | 14.224,91 | 14.337,14 | 14.224,77 | 0 |
| 20 Feb 2025 | 14.372,49 | 56,53 | 0,39% | 14.296,88 | 14.381,75 | 14.294,81 | 0 |
| 19 Feb 2025 | 14.315,96 | 174,16 | 1,23% | 14.142,23 | 14.318,80 | 14.139,50 | 0 |
| 18 Feb 2025 | 14.141,80 | -33,07 | -0,23% | 14.127,09 | 14.187,31 | 14.095,85 | 0 |
| 14 Feb 2025 | 14.174,87 | -138,01 | -0,96% | 14.327,71 | 14.340,07 | 14.166,94 | 0 |
| 13 Feb 2025 | 14.312,88 | 73,08 | 0,51% | 14.279,50 | 14.334,82 | 14.192,26 | 0 |
| 12 Feb 2025 | 14.239,80 | -6,20 | -0,04% | 14.186,55 | 14.294,40 | 14.175,80 | 0 |
| 11 Feb 2025 | 14.246,00 | -54,28 | -0,38% | 14.240,95 | 14.269,20 | 14.200,27 | 0 |
| 10 Feb 2025 | 14.300,28 | -14,87 | -0,10% | 14.342,89 | 14.342,89 | 14.223,39 | 0 |
| 07 Feb 2025 | 14.315,15 | -100,93 | -0,70% | 14.442,96 | 14.484,61 | 14.308,38 | 0 |
| 06 Feb 2025 | 14.416,08 | -147,18 | -1,01% | 14.533,22 | 14.549,55 | 14.394,64 | 0 |
| 05 Feb 2025 | 14.563,26 | 159,73 | 1,11% | 14.428,08 | 14.574,99 | 14.414,60 | 0 |
| 04 Feb 2025 | 14.403,53 | -14,38 | -0,10% | 14.285,80 | 14.414,41 | 14.263,83 | 0 |
| 03 Feb 2025 | 14.417,91 | 26,12 | 0,18% | 14.293,35 | 14.490,84 | 14.277,45 | 0 |
| 31 Gen 2025 | 14.391,79 | -60,55 | -0,42% | 14.452,77 | 14.573,73 | 14.389,29 | 0 |
| 30 Gen 2025 | 14.452,34 | 167,12 | 1,17% | 14.364,97 | 14.497,36 | 14.351,60 | 0 |
| 29 Gen 2025 | 14.285,22 | -82,51 | -0,57% | 14.354,94 | 14.373,93 | 14.238,25 | 0 |
| 28 Gen 2025 | 14.367,73 | -71,06 | -0,49% | 14.443,97 | 14.473,50 | 14.356,38 | 0 |
| 27 Gen 2025 | 14.438,79 | 270,65 | 1,91% | 14.224,23 | 14.441,96 | 14.217,26 | 0 |
| 24 Gen 2025 | 14.168,14 | 12,70 | 0,09% | 14.091,36 | 14.200,77 | 14.091,36 | 0 |
| 23 Gen 2025 | 14.155,44 | 180,27 | 1,29% | 13.991,19 | 14.155,48 | 13.918,01 | 0 |
| 22 Gen 2025 | 13.975,17 | -21,98 | -0,16% | 13.942,73 | 14.020,99 | 13.885,88 | 0 |
| 21 Gen 2025 | 13.997,15 | 251,72 | 1,83% | 13.830,79 | 13.997,15 | 13.830,79 | 0 |
| 17 Gen 2025 | 13.745,43 | -81,83 | -0,59% | 13.851,65 | 13.851,94 | 13.744,50 | 0 |
| 16 Gen 2025 | 13.827,26 | 47,17 | 0,34% | 13.766,84 | 13.846,98 | 13.676,47 | 0 |
| 15 Gen 2025 | 13.780,09 | 63,75 | 0,46% | 13.810,57 | 13.839,74 | 13.696,90 | 0 |
| 14 Gen 2025 | 13.716,34 | -154,29 | -1,11% | 13.855,20 | 13.862,65 | 13.611,09 | 0 |
| 13 Gen 2025 | 13.870,63 | 167,57 | 1,22% | 13.723,48 | 13.898,79 | 13.688,61 | 0 |
| 10 Gen 2025 | 13.703,06 | -106,72 | -0,77% | 13.735,15 | 13.819,01 | 13.673,06 | 0 |
| 08 Gen 2025 | 13.809,78 | 62,87 | 0,46% | 13.747,17 | 13.827,15 | 13.640,17 | 0 |
| 07 Gen 2025 | 13.746,91 | 74,15 | 0,54% | 13.720,72 | 13.875,25 | 13.703,95 | 0 |
| 06 Gen 2025 | 13.672,76 | 2,33 | 0,02% | 13.659,55 | 13.784,62 | 13.640,45 | 0 |
| 03 Gen 2025 | 13.670,43 | 141,68 | 1,05% | 13.556,86 | 13.705,08 | 13.544,16 | 0 |
| 02 Gen 2025 | 13.528,75 | 18,94 | 0,14% | 13.592,71 | 13.642,78 | 13.485,70 | 0 |
| 31 Dic 2024 | 13.509,81 | 29,28 | 0,22% | 13.503,79 | 13.571,24 | 13.438,76 | 0 |
| 30 Dic 2024 | 13.480,53 | -171,66 | -1,26% | 13.575,73 | 13.575,73 | 13.429,45 | 0 |
| 27 Dic 2024 | 13.652,19 | -84,68 | -0,62% | 13.655,63 | 13.751,29 | 13.592,09 | 0 |
