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 350 Media
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 13.015,53 | -71,45 | -0,55% | 13.086,98 | 13.143,24 | 12.991,70 | 0 |
| 27 Mar 2025 | 13.086,98 | -114,74 | -0,87% | 13.201,72 | 13.201,72 | 12.994,50 | 0 |
| 26 Mar 2025 | 13.201,72 | -15,76 | -0,12% | 13.217,48 | 13.322,33 | 13.188,68 | 0 |
| 25 Mar 2025 | 13.217,48 | 183,86 | 1,41% | 13.033,62 | 13.236,56 | 13.033,62 | 0 |
| 24 Mar 2025 | 13.033,62 | 8,63 | 0,07% | 13.024,99 | 13.152,46 | 13.016,80 | 0 |
| 21 Mar 2025 | 13.024,99 | 36,28 | 0,28% | 12.988,71 | 13.024,99 | 12.922,06 | 0 |
| 20 Mar 2025 | 12.988,71 | 69,09 | 0,53% | 12.919,62 | 13.063,68 | 12.877,22 | 0 |
| 19 Mar 2025 | 12.919,62 | 116,19 | 0,91% | 12.803,43 | 12.949,62 | 12.763,04 | 0 |
| 18 Mar 2025 | 12.803,43 | -114,16 | -0,88% | 12.917,59 | 12.962,82 | 12.749,65 | 0 |
| 17 Mar 2025 | 12.917,59 | 96,67 | 0,75% | 12.820,92 | 12.939,21 | 12.780,99 | 0 |
| 14 Mar 2025 | 12.820,92 | 149,38 | 1,18% | 12.671,54 | 12.853,49 | 12.663,57 | 0 |
| 13 Mar 2025 | 12.671,54 | 9,41 | 0,07% | 12.662,13 | 12.671,54 | 12.584,91 | 0 |
| 12 Mar 2025 | 12.662,13 | 127,17 | 1,01% | 12.534,96 | 12.711,97 | 12.478,69 | 0 |
| 11 Mar 2025 | 12.534,96 | -103,78 | -0,82% | 12.638,74 | 12.671,92 | 12.490,14 | 0 |
| 10 Mar 2025 | 12.638,74 | -66,72 | -0,53% | 12.705,46 | 12.797,23 | 12.623,15 | 0 |
| 07 Mar 2025 | 12.705,46 | 74,66 | 0,59% | 12.630,80 | 12.707,30 | 12.494,63 | 0 |
| 06 Mar 2025 | 12.630,80 | -252,99 | -1,96% | 12.883,79 | 12.989,19 | 12.591,43 | 0 |
| 05 Mar 2025 | 12.883,79 | -230,56 | -1,76% | 13.114,35 | 13.164,57 | 12.883,79 | 0 |
| 04 Mar 2025 | 13.114,35 | -88,38 | -0,67% | 13.202,73 | 13.222,05 | 13.094,87 | 0 |
| 03 Mar 2025 | 13.202,73 | -5,93 | -0,04% | 13.208,66 | 13.265,92 | 13.139,04 | 0 |
| 28 Feb 2025 | 13.208,66 | 100,56 | 0,77% | 13.108,10 | 13.208,66 | 13.047,70 | 0 |
| 27 Feb 2025 | 13.108,10 | -223,87 | -1,68% | 13.331,97 | 13.331,97 | 13.021,08 | 0 |
| 26 Feb 2025 | 13.331,97 | -242,61 | -1,79% | 13.574,58 | 13.586,61 | 13.331,97 | 0 |
| 25 Feb 2025 | 13.574,58 | -27,31 | -0,20% | 13.601,89 | 13.605,69 | 13.526,85 | 0 |
| 24 Feb 2025 | 13.601,89 | -41,92 | -0,31% | 13.643,81 | 13.714,49 | 13.556,39 | 0 |
| 21 Feb 2025 | 13.643,81 | -183,60 | -1,33% | 13.827,41 | 13.829,14 | 13.631,51 | 0 |
| 20 Feb 2025 | 13.827,41 | -67,26 | -0,48% | 13.894,67 | 13.934,65 | 13.762,64 | 0 |
| 19 Feb 2025 | 13.894,67 | -86,23 | -0,62% | 13.980,90 | 14.019,91 | 13.832,74 | 0 |
| 18 Feb 2025 | 13.980,90 | -52,27 | -0,37% | 14.033,17 | 14.093,70 | 13.971,78 | 0 |
| 17 Feb 2025 | 14.033,17 | -53,25 | -0,38% | 14.086,42 | 14.086,42 | 13.946,80 | 0 |
| 14 Feb 2025 | 14.086,42 | -167,84 | -1,18% | 14.254,26 | 14.316,25 | 14.021,67 | 0 |
| 13 Feb 2025 | 14.254,26 | 36,45 | 0,26% | 14.217,81 | 14.427,09 | 14.184,83 | 0 |
| 12 Feb 2025 | 14.217,81 | 30,90 | 0,22% | 14.186,91 | 14.253,71 | 14.131,50 | 0 |
| 11 Feb 2025 | 14.186,91 | 110,55 | 0,79% | 14.076,36 | 14.198,49 | 14.076,36 | 0 |
| 10 Feb 2025 | 14.076,36 | 130,97 | 0,94% | 13.945,39 | 14.076,69 | 13.860,51 | 0 |
| 07 Feb 2025 | 13.945,39 | -33,98 | -0,24% | 13.979,37 | 14.036,42 | 13.899,42 | 0 |
| 06 Feb 2025 | 13.979,37 | 18,67 | 0,13% | 13.960,70 | 14.084,48 | 13.947,37 | 0 |
| 05 Feb 2025 | 13.960,70 | 103,45 | 0,75% | 13.857,25 | 13.960,70 | 13.795,34 | 0 |
| 04 Feb 2025 | 13.857,25 | -32,85 | -0,24% | 13.890,10 | 13.890,10 | 13.774,21 | 0 |
| 03 Feb 2025 | 13.890,10 | -30,12 | -0,22% | 13.920,22 | 13.920,22 | 13.774,10 | 0 |
| 31 Gen 2025 | 13.920,22 | 1,49 | 0,01% | 13.918,73 | 13.983,31 | 13.872,58 | 0 |
| 30 Gen 2025 | 13.918,73 | 237,70 | 1,74% | 13.681,03 | 13.922,08 | 13.681,03 | 0 |
| 29 Gen 2025 | 13.681,03 | 39,30 | 0,29% | 13.641,73 | 13.767,15 | 13.641,73 | 0 |
| 28 Gen 2025 | 13.641,73 | 139,57 | 1,03% | 13.502,16 | 13.668,66 | 13.501,82 | 0 |
| 27 Gen 2025 | 13.502,16 | 6,92 | 0,05% | 13.495,24 | 13.513,75 | 13.344,50 | 0 |
| 24 Gen 2025 | 13.495,24 | -114,18 | -0,84% | 13.609,42 | 13.641,93 | 13.462,77 | 0 |
| 23 Gen 2025 | 13.609,42 | -54,05 | -0,40% | 13.663,47 | 13.683,05 | 13.593,78 | 0 |
| 22 Gen 2025 | 13.663,47 | -7,00 | -0,05% | 13.670,47 | 13.792,72 | 13.663,47 | 0 |
| 21 Gen 2025 | 13.670,47 | 95,69 | 0,70% | 13.574,78 | 13.685,85 | 13.550,97 | 0 |
| 20 Gen 2025 | 13.574,78 | 25,85 | 0,19% | 13.548,93 | 13.601,27 | 13.535,06 | 0 |
| 17 Gen 2025 | 13.548,93 | 161,44 | 1,21% | 13.387,49 | 13.587,20 | 13.385,91 | 0 |
| 16 Gen 2025 | 13.387,49 | 176,30 | 1,33% | 13.211,19 | 13.400,48 | 13.150,20 | 0 |
| 15 Gen 2025 | 13.211,19 | 200,73 | 1,54% | 13.010,46 | 13.242,44 | 13.008,91 | 0 |
| 14 Gen 2025 | 13.010,46 | 45,40 | 0,35% | 12.965,06 | 13.077,37 | 12.956,23 | 0 |
| 13 Gen 2025 | 12.965,06 | -157,35 | -1,20% | 12.861,78 | 13.000,56 | 12.861,78 | 0 |
| 10 Gen 2025 | 13.122,41 | -13,51 | -0,10% | 13.135,92 | 13.209,11 | 13.089,33 | 0 |
| 09 Gen 2025 | 13.135,92 | 79,53 | 0,61% | 13.056,39 | 13.177,92 | 13.046,28 | 0 |
| 08 Gen 2025 | 13.056,39 | 146,81 | 1,14% | 12.909,58 | 13.060,04 | 12.889,99 | 0 |
| 07 Gen 2025 | 12.909,58 | 37,54 | 0,29% | 12.872,04 | 12.932,59 | 12.787,53 | 0 |
| 06 Gen 2025 | 12.872,04 | -4,87 | -0,04% | 12.876,91 | 12.921,84 | 12.806,08 | 0 |
| 03 Gen 2025 | 12.876,91 | -133,74 | -1,03% | 13.010,65 | 13.010,65 | 12.852,80 | 0 |
| 02 Gen 2025 | 13.010,65 | 160,45 | 1,25% | 12.850,20 | 13.037,53 | 12.795,80 | 0 |
| 31 Dic 2024 | 12.850,20 | 89,30 | 0,70% | 12.760,90 | 12.856,47 | 12.636,60 | 0 |
| 30 Dic 2024 | 12.760,90 | -100,22 | -0,78% | 12.861,12 | 12.869,12 | 12.698,41 | 0 |
