Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche FTSEurofirst 300 Eurozon...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Apr 2025 | 1.085,33 | -4,61 | -0,42% | 1.089,94 | 1.089,94 | 1.072,98 | 0 |
| 01 Apr 2025 | 1.089,94 | 21,25 | 1,99% | 1.068,69 | 1.091,91 | 1.068,69 | 0 |
| 31 Mar 2025 | 1.068,69 | -23,28 | -2,13% | 1.091,97 | 1.091,97 | 1.062,99 | 0 |
| 28 Mar 2025 | 1.091,97 | -23,17 | -2,08% | 1.115,14 | 1.115,14 | 1.088,90 | 0 |
| 27 Mar 2025 | 1.115,14 | -13,45 | -1,19% | 1.128,59 | 1.128,59 | 1.106,30 | 0 |
| 26 Mar 2025 | 1.128,59 | -29,16 | -2,52% | 1.157,75 | 1.160,85 | 1.128,09 | 0 |
| 25 Mar 2025 | 1.157,75 | 7,78 | 0,68% | 1.149,97 | 1.163,31 | 1.142,48 | 0 |
| 24 Mar 2025 | 1.149,97 | 16,65 | 1,47% | 1.133,32 | 1.153,11 | 1.133,32 | 0 |
| 21 Mar 2025 | 1.133,32 | -6,67 | -0,59% | 1.139,99 | 1.139,99 | 1.120,70 | 0 |
| 20 Mar 2025 | 1.139,99 | -5,17 | -0,45% | 1.145,16 | 1.156,26 | 1.135,16 | 0 |
| 19 Mar 2025 | 1.145,16 | 9,95 | 0,88% | 1.135,21 | 1.147,97 | 1.128,36 | 0 |
| 18 Mar 2025 | 1.135,21 | 6,05 | 0,54% | 1.129,16 | 1.149,25 | 1.127,31 | 0 |
| 17 Mar 2025 | 1.129,16 | 12,07 | 1,08% | 1.117,09 | 1.130,40 | 1.114,08 | 0 |
| 14 Mar 2025 | 1.117,09 | 23,22 | 2,12% | 1.093,87 | 1.119,63 | 1.093,87 | 0 |
| 13 Mar 2025 | 1.093,87 | -14,02 | -1,27% | 1.107,89 | 1.114,12 | 1.090,72 | 0 |
| 12 Mar 2025 | 1.107,89 | 16,10 | 1,47% | 1.091,79 | 1.116,64 | 1.091,79 | 0 |
| 11 Mar 2025 | 1.091,79 | -15,86 | -1,43% | 1.107,65 | 1.112,85 | 1.085,55 | 0 |
| 10 Mar 2025 | 1.107,65 | -43,83 | -3,81% | 1.151,48 | 1.156,05 | 1.099,33 | 0 |
| 07 Mar 2025 | 1.151,48 | -19,75 | -1,69% | 1.171,23 | 1.171,23 | 1.149,91 | 0 |
| 06 Mar 2025 | 1.171,23 | 1,03 | 0,09% | 1.170,20 | 1.182,61 | 1.157,57 | 0 |
| 05 Mar 2025 | 1.170,20 | 26,49 | 2,32% | 1.143,71 | 1.181,81 | 1.143,71 | 0 |
| 04 Mar 2025 | 1.143,71 | -48,98 | -4,11% | 1.192,69 | 1.192,69 | 1.143,56 | 0 |
| 03 Mar 2025 | 1.192,69 | 20,40 | 1,74% | 1.172,29 | 1.200,81 | 1.169,75 | 0 |
| 28 Feb 2025 | 1.172,29 | -18,53 | -1,56% | 1.190,82 | 1.190,82 | 1.161,27 | 0 |
| 27 Feb 2025 | 1.190,82 | -29,43 | -2,41% | 1.220,25 | 1.220,25 | 1.189,19 | 0 |
| 26 Feb 2025 | 1.220,25 | 15,57 | 1,29% | 1.204,68 | 1.221,33 | 1.204,68 | 0 |
| 25 Feb 2025 | 1.204,68 | -17,85 | -1,46% | 1.222,53 | 1.222,53 | 1.197,28 | 0 |
| 24 Feb 2025 | 1.222,53 | -6,97 | -0,57% | 1.229,50 | 1.233,54 | 1.208,47 | 0 |
| 21 Feb 2025 | 1.229,50 | 0,85 | 0,07% | 1.228,65 | 1.238,03 | 1.224,63 | 0 |
| 20 Feb 2025 | 1.228,65 | -4,06 | -0,33% | 1.232,71 | 1.242,19 | 1.227,50 | 0 |
| 19 Feb 2025 | 1.232,71 | -3,93 | -0,32% | 1.236,64 | 1.245,43 | 1.227,74 | 0 |
| 18 Feb 2025 | 1.236,64 | -14,46 | -1,16% | 1.251,10 | 1.254,07 | 1.236,64 | 0 |
| 17 Feb 2025 | 1.251,10 | 6,40 | 0,51% | 1.244,70 | 1.251,95 | 1.237,60 | 0 |
| 14 Feb 2025 | 1.244,70 | -3,83 | -0,31% | 1.248,53 | 1.259,11 | 1.240,78 | 0 |
| 13 Feb 2025 | 1.248,53 | 17,48 | 1,42% | 1.231,05 | 1.249,86 | 1.230,23 | 0 |
| 12 Feb 2025 | 1.231,05 | 1,30 | 0,11% | 1.229,75 | 1.234,76 | 1.218,28 | 0 |
| 11 Feb 2025 | 1.229,75 | 15,04 | 1,24% | 1.214,71 | 1.231,18 | 1.213,63 | 0 |
| 10 Feb 2025 | 1.214,71 | 13,29 | 1,11% | 1.201,42 | 1.216,42 | 1.201,42 | 0 |
| 07 Feb 2025 | 1.201,42 | -13,24 | -1,09% | 1.214,66 | 1.217,17 | 1.199,36 | 0 |
| 06 Feb 2025 | 1.214,66 | 14,37 | 1,20% | 1.200,29 | 1.215,11 | 1.200,29 | 0 |
| 05 Feb 2025 | 1.200,29 | 4,13 | 0,35% | 1.196,16 | 1.200,29 | 1.185,09 | 0 |
| 04 Feb 2025 | 1.196,16 | 20,51 | 1,74% | 1.175,65 | 1.196,65 | 1.175,65 | 0 |
| 03 Feb 2025 | 1.175,65 | -20,17 | -1,69% | 1.195,82 | 1.195,82 | 1.161,78 | 0 |
| 31 Gen 2025 | 1.195,82 | 14,64 | 1,24% | 1.181,18 | 1.202,24 | 1.181,18 | 0 |
| 30 Gen 2025 | 1.181,18 | 13,47 | 1,15% | 1.167,71 | 1.187,33 | 1.167,71 | 0 |
| 29 Gen 2025 | 1.167,71 | 30,64 | 2,69% | 1.137,07 | 1.191,76 | 1.137,07 | 0 |
| 28 Gen 2025 | 1.137,07 | 0,30 | 0,03% | 1.136,77 | 1.153,75 | 1.124,00 | 0 |
| 27 Gen 2025 | 1.136,77 | -40,46 | -3,44% | 1.177,23 | 1.177,23 | 1.106,20 | 0 |
| 24 Gen 2025 | 1.177,23 | -5,10 | -0,43% | 1.182,33 | 1.194,33 | 1.174,01 | 0 |
| 23 Gen 2025 | 1.182,33 | -20,47 | -1,70% | 1.202,80 | 1.202,80 | 1.173,83 | 0 |
| 22 Gen 2025 | 1.202,80 | 19,93 | 1,68% | 1.182,87 | 1.209,00 | 1.182,87 | 0 |
| 21 Gen 2025 | 1.182,87 | -8,03 | -0,67% | 1.190,90 | 1.194,17 | 1.178,13 | 0 |
| 20 Gen 2025 | 1.190,90 | 5,64 | 0,48% | 1.185,26 | 1.191,99 | 1.179,24 | 0 |
| 17 Gen 2025 | 1.185,26 | 2,85 | 0,24% | 1.182,41 | 1.190,72 | 1.174,63 | 0 |
| 16 Gen 2025 | 1.182,41 | 24,71 | 2,13% | 1.157,70 | 1.183,49 | 1.157,70 | 0 |
| 15 Gen 2025 | 1.157,70 | 14,13 | 1,24% | 1.143,57 | 1.164,73 | 1.139,15 | 0 |
| 14 Gen 2025 | 1.143,57 | 8,10 | 0,71% | 1.135,47 | 1.155,83 | 1.135,47 | 0 |
| 13 Gen 2025 | 1.135,47 | -14,09 | -1,23% | 1.125,09 | 1.137,11 | 1.122,19 | 0 |
| 10 Gen 2025 | 1.149,56 | -6,58 | -0,57% | 1.156,14 | 1.161,22 | 1.142,38 | 0 |
| 09 Gen 2025 | 1.156,14 | 6,23 | 0,54% | 1.149,91 | 1.156,14 | 1.143,10 | 0 |
| 08 Gen 2025 | 1.149,91 | -11,86 | -1,02% | 1.161,77 | 1.172,01 | 1.144,42 | 0 |
| 07 Gen 2025 | 1.161,77 | 2,06 | 0,18% | 1.159,71 | 1.171,05 | 1.150,96 | 0 |
| 06 Gen 2025 | 1.159,71 | 49,19 | 4,43% | 1.110,52 | 1.159,71 | 1.110,52 | 0 |
| 03 Gen 2025 | 1.110,52 | -10,71 | -0,96% | 1.121,23 | 1.121,23 | 1.101,95 | 0 |
