Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche FTSE All World Developed...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 330,39 | -0,70 | -0,21% | 332,81 | 333,19 | 329,14 | 0 |
| 19 Mar 2025 | 331,09 | -0,53 | -0,16% | 332,50 | 333,05 | 330,30 | 0 |
| 18 Mar 2025 | 331,62 | 1,80 | 0,55% | 330,71 | 332,51 | 329,90 | 0 |
| 17 Mar 2025 | 329,82 | 4,26 | 1,31% | 326,94 | 329,99 | 326,92 | 0 |
| 14 Mar 2025 | 325,56 | 2,72 | 0,84% | 322,80 | 325,90 | 322,45 | 0 |
| 13 Mar 2025 | 322,84 | -1,33 | -0,41% | 324,78 | 324,92 | 322,27 | 0 |
| 12 Mar 2025 | 324,17 | 1,83 | 0,57% | 322,20 | 325,28 | 321,75 | 0 |
| 11 Mar 2025 | 322,34 | -3,39 | -1,04% | 323,81 | 325,98 | 321,72 | 0 |
| 10 Mar 2025 | 325,73 | -3,32 | -1,01% | 328,65 | 329,49 | 325,50 | 0 |
| 07 Mar 2025 | 329,05 | -1,68 | -0,51% | 328,85 | 329,81 | 327,76 | 0 |
| 06 Mar 2025 | 330,73 | 2,53 | 0,77% | 329,53 | 331,41 | 328,68 | 0 |
| 05 Mar 2025 | 328,20 | 6,79 | 2,11% | 322,20 | 329,06 | 321,72 | 0 |
| 04 Mar 2025 | 321,41 | -3,52 | -1,08% | 324,72 | 324,97 | 320,82 | 0 |
| 03 Mar 2025 | 324,93 | 5,57 | 1,74% | 320,34 | 325,84 | 320,18 | 0 |
| 28 Feb 2025 | 319,36 | -3,38 | -1,05% | 320,69 | 320,85 | 317,77 | 0 |
| 27 Feb 2025 | 322,74 | -2,65 | -0,81% | 325,35 | 325,60 | 322,05 | 0 |
| 26 Feb 2025 | 325,39 | 1,85 | 0,57% | 323,65 | 325,56 | 322,52 | 0 |
| 25 Feb 2025 | 323,54 | 0,18 | 0,06% | 321,95 | 324,55 | 321,84 | 0 |
| 24 Feb 2025 | 323,36 | 0,11 | 0,03% | 323,99 | 324,66 | 322,27 | 0 |
| 21 Feb 2025 | 323,25 | 0,70 | 0,22% | 322,56 | 323,49 | 322,08 | 0 |
| 20 Feb 2025 | 322,55 | 0,25 | 0,08% | 321,49 | 322,73 | 321,02 | 0 |
| 19 Feb 2025 | 322,30 | -2,57 | -0,79% | 324,58 | 324,80 | 321,70 | 0 |
| 18 Feb 2025 | 324,87 | 0,39 | 0,12% | 324,25 | 325,17 | 323,70 | 0 |
| 17 Feb 2025 | 324,48 | 1,23 | 0,38% | 322,84 | 324,56 | 322,76 | 0 |
| 14 Feb 2025 | 323,25 | 1,78 | 0,55% | 322,62 | 323,84 | 322,10 | 0 |
| 13 Feb 2025 | 321,47 | 5,30 | 1,68% | 317,29 | 321,73 | 317,22 | 0 |
| 12 Feb 2025 | 316,17 | 0,14 | 0,04% | 316,11 | 316,99 | 314,13 | 0 |
| 11 Feb 2025 | 316,03 | 0,42 | 0,13% | 315,28 | 316,42 | 314,75 | 0 |
| 10 Feb 2025 | 315,61 | 0,25 | 0,08% | 314,22 | 315,80 | 313,83 | 0 |
| 07 Feb 2025 | 315,36 | -1,58 | -0,50% | 316,86 | 317,10 | 314,83 | 0 |
| 06 Feb 2025 | 316,94 | 2,09 | 0,66% | 315,16 | 317,23 | 314,37 | 0 |
| 05 Feb 2025 | 314,85 | 3,60 | 1,16% | 312,29 | 314,85 | 312,00 | 0 |
| 04 Feb 2025 | 311,25 | 2,70 | 0,88% | 309,97 | 311,45 | 308,19 | 0 |
| 03 Feb 2025 | 308,55 | -6,14 | -1,95% | 308,74 | 309,20 | 304,76 | 0 |
| 31 Gen 2025 | 314,69 | -0,72 | -0,23% | 314,57 | 315,35 | 314,16 | 0 |
| 30 Gen 2025 | 315,41 | 2,48 | 0,79% | 313,06 | 315,56 | 312,93 | 0 |
| 29 Gen 2025 | 312,93 | 1,83 | 0,59% | 311,81 | 313,13 | 311,45 | 0 |
| 28 Gen 2025 | 311,10 | -1,65 | -0,53% | 310,99 | 312,12 | 310,38 | 0 |
| 27 Gen 2025 | 312,75 | 0,09 | 0,03% | 312,64 | 313,09 | 310,22 | 0 |
| 24 Gen 2025 | 312,66 | 2,79 | 0,90% | 310,77 | 313,46 | 310,59 | 0 |
| 23 Gen 2025 | 309,87 | 0,58 | 0,19% | 309,05 | 310,17 | 308,50 | 0 |
| 22 Gen 2025 | 309,29 | 1,40 | 0,45% | 309,04 | 310,99 | 308,46 | 0 |
| 21 Gen 2025 | 307,89 | 1,25 | 0,41% | 308,25 | 308,25 | 305,47 | 0 |
| 20 Gen 2025 | 306,64 | 3,33 | 1,10% | 303,75 | 308,03 | 303,75 | 0 |
| 17 Gen 2025 | 303,31 | 0,68 | 0,22% | 301,66 | 304,23 | 301,57 | 0 |
| 16 Gen 2025 | 302,63 | 2,59 | 0,86% | 301,01 | 302,67 | 300,00 | 0 |
| 15 Gen 2025 | 300,04 | 3,55 | 1,20% | 297,19 | 300,80 | 296,76 | 0 |
| 14 Gen 2025 | 296,49 | 1,02 | 0,35% | 296,57 | 297,56 | 295,28 | 0 |
| 13 Gen 2025 | 295,47 | -2,43 | -0,82% | 295,00 | 295,93 | 294,70 | 0 |
| 10 Gen 2025 | 297,90 | -3,23 | -1,07% | 300,08 | 300,55 | 297,34 | 0 |
| 09 Gen 2025 | 301,13 | -0,15 | -0,05% | 300,36 | 301,63 | 299,02 | 0 |
| 08 Gen 2025 | 301,28 | -2,03 | -0,67% | 302,56 | 302,96 | 300,03 | 0 |
| 07 Gen 2025 | 303,31 | 1,05 | 0,35% | 303,36 | 304,52 | 302,48 | 0 |
| 06 Gen 2025 | 302,26 | 3,24 | 1,08% | 298,68 | 303,25 | 298,65 | 0 |
| 03 Gen 2025 | 299,02 | -0,40 | -0,13% | 299,66 | 300,05 | 298,59 | 0 |
| 02 Gen 2025 | 299,42 | -0,20 | -0,07% | 299,95 | 300,66 | 298,49 | 0 |
| 31 Dic 2024 | 299,62 | 0,25 | 0,08% | 300,08 | 300,55 | 299,45 | 0 |
| 30 Dic 2024 | 299,37 | -1,97 | -0,65% | 300,75 | 301,25 | 298,84 | 0 |
| 27 Dic 2024 | 301,34 | 3,46 | 1,16% | 299,75 | 301,34 | 299,55 | 0 |
| 24 Dic 2024 | 297,88 | 0,41 | 0,14% | 297,89 | 298,35 | 297,68 | 0 |
| 23 Dic 2024 | 297,47 | 1,15 | 0,39% | 298,19 | 298,61 | 297,07 | 0 |
