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 Fledgling
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 11.507,08 | 57,67 | 0,50% | 11.449,41 | 11.507,08 | 11.414,78 | 0 |
| 25 Mar 2025 | 11.449,41 | -9,90 | -0,09% | 11.459,31 | 11.503,94 | 11.449,41 | 0 |
| 24 Mar 2025 | 11.459,31 | 23,75 | 0,21% | 11.435,56 | 11.462,62 | 11.431,14 | 0 |
| 21 Mar 2025 | 11.435,56 | 14,82 | 0,13% | 11.420,74 | 11.486,37 | 11.365,34 | 0 |
| 20 Mar 2025 | 11.420,74 | -31,44 | -0,27% | 11.452,18 | 11.476,80 | 11.407,93 | 0 |
| 19 Mar 2025 | 11.452,18 | -13,30 | -0,12% | 11.465,48 | 11.481,23 | 11.431,57 | 0 |
| 18 Mar 2025 | 11.465,48 | 21,80 | 0,19% | 11.443,68 | 11.505,45 | 11.406,51 | 0 |
| 17 Mar 2025 | 11.443,68 | -53,62 | -0,47% | 11.497,30 | 11.514,95 | 11.443,07 | 0 |
| 14 Mar 2025 | 11.497,30 | 37,98 | 0,33% | 11.459,32 | 11.519,83 | 11.446,43 | 0 |
| 13 Mar 2025 | 11.459,32 | 2,66 | 0,02% | 11.456,66 | 11.546,86 | 11.427,43 | 0 |
| 12 Mar 2025 | 11.456,66 | 4,42 | 0,04% | 11.452,24 | 11.457,99 | 11.405,74 | 0 |
| 11 Mar 2025 | 11.452,24 | -83,75 | -0,73% | 11.535,99 | 11.537,78 | 11.437,71 | 0 |
| 10 Mar 2025 | 11.535,99 | 16,80 | 0,15% | 11.519,19 | 11.573,35 | 11.474,17 | 0 |
| 07 Mar 2025 | 11.519,19 | 24,07 | 0,21% | 11.495,12 | 11.555,28 | 11.469,56 | 0 |
| 06 Mar 2025 | 11.495,12 | -4,92 | -0,04% | 11.500,04 | 11.546,40 | 11.460,40 | 0 |
| 05 Mar 2025 | 11.500,04 | 1,66 | 0,01% | 11.498,38 | 11.544,90 | 11.462,83 | 0 |
| 04 Mar 2025 | 11.498,38 | -103,30 | -0,89% | 11.601,68 | 11.601,68 | 11.498,38 | 0 |
| 03 Mar 2025 | 11.601,68 | 59,45 | 0,52% | 11.542,23 | 11.616,94 | 11.542,23 | 0 |
| 28 Feb 2025 | 11.542,23 | -43,43 | -0,37% | 11.585,66 | 11.600,19 | 11.542,23 | 0 |
| 27 Feb 2025 | 11.585,66 | -3,00 | -0,03% | 11.588,66 | 11.597,71 | 11.536,04 | 0 |
| 26 Feb 2025 | 11.588,66 | -41,48 | -0,36% | 11.630,14 | 11.630,14 | 11.551,44 | 0 |
| 25 Feb 2025 | 11.630,14 | 3,49 | 0,03% | 11.626,65 | 11.630,14 | 11.540,18 | 0 |
| 24 Feb 2025 | 11.626,65 | -73,32 | -0,63% | 11.699,97 | 11.699,97 | 11.626,65 | 0 |
| 21 Feb 2025 | 11.699,97 | 9,95 | 0,09% | 11.690,02 | 11.717,30 | 11.673,99 | 0 |
| 20 Feb 2025 | 11.690,02 | -77,30 | -0,66% | 11.767,32 | 11.767,99 | 11.673,15 | 0 |
| 19 Feb 2025 | 11.767,32 | 12,77 | 0,11% | 11.754,55 | 11.794,40 | 11.751,23 | 0 |
| 18 Feb 2025 | 11.754,55 | 42,93 | 0,37% | 11.711,62 | 11.779,46 | 11.695,92 | 0 |
| 17 Feb 2025 | 11.711,62 | 82,14 | 0,71% | 11.629,48 | 11.770,55 | 11.629,48 | 0 |
| 14 Feb 2025 | 11.629,48 | -10,92 | -0,09% | 11.645,46 | 11.696,77 | 11.629,48 | 0 |
| 13 Feb 2025 | 11.640,40 | 169,34 | 1,48% | 11.471,06 | 11.679,73 | 11.471,06 | 0 |
| 12 Feb 2025 | 11.471,06 | 70,42 | 0,62% | 11.400,64 | 11.471,06 | 11.399,12 | 0 |
| 11 Feb 2025 | 11.400,64 | 7,70 | 0,07% | 11.392,94 | 11.453,81 | 11.392,94 | 0 |
| 10 Feb 2025 | 11.392,94 | -30,24 | -0,26% | 11.423,18 | 11.484,29 | 11.392,94 | 0 |
| 07 Feb 2025 | 11.423,18 | 98,81 | 0,87% | 11.310,45 | 11.423,18 | 11.273,94 | 0 |
| 06 Feb 2025 | 11.324,37 | 13,92 | 0,12% | 11.310,45 | 11.374,39 | 11.310,45 | 0 |
| 05 Feb 2025 | 11.310,45 | -3,97 | -0,04% | 11.314,42 | 11.329,08 | 11.261,65 | 0 |
| 04 Feb 2025 | 11.314,42 | -95,68 | -0,84% | 11.410,10 | 11.422,75 | 11.299,42 | 0 |
| 03 Feb 2025 | 11.410,10 | -63,09 | -0,55% | 11.473,19 | 11.477,73 | 11.404,00 | 0 |
| 31 Gen 2025 | 11.473,19 | 8,99 | 0,08% | 11.469,33 | 11.473,19 | 11.442,04 | 0 |
| 30 Gen 2025 | 11.464,20 | 9,77 | 0,09% | 11.454,43 | 11.476,90 | 11.454,43 | 0 |
| 29 Gen 2025 | 11.454,43 | -89,06 | -0,77% | 11.543,49 | 11.543,49 | 11.453,23 | 0 |
| 28 Gen 2025 | 11.543,49 | 36,59 | 0,32% | 11.506,90 | 11.543,49 | 11.471,04 | 0 |
| 27 Gen 2025 | 11.506,90 | 9,97 | 0,09% | 11.496,93 | 11.506,90 | 11.439,22 | 0 |
| 24 Gen 2025 | 11.496,93 | -19,38 | -0,17% | 11.516,31 | 11.516,31 | 11.486,33 | 0 |
| 23 Gen 2025 | 11.516,31 | -3,89 | -0,03% | 11.522,25 | 11.522,45 | 11.469,88 | 0 |
| 22 Gen 2025 | 11.520,20 | 41,76 | 0,36% | 11.478,44 | 11.520,20 | 11.464,23 | 0 |
| 21 Gen 2025 | 11.478,44 | 76,55 | 0,67% | 11.401,89 | 11.483,74 | 11.394,81 | 0 |
| 20 Gen 2025 | 11.401,89 | 23,15 | 0,20% | 11.378,74 | 11.401,89 | 11.303,69 | 0 |
| 17 Gen 2025 | 11.378,74 | 41,63 | 0,37% | 11.337,11 | 11.378,74 | 11.325,99 | 0 |
| 16 Gen 2025 | 11.337,11 | -3,59 | -0,03% | 11.340,70 | 11.362,86 | 11.337,11 | 0 |
| 15 Gen 2025 | 11.340,70 | -5,64 | -0,05% | 11.346,34 | 11.364,11 | 11.340,70 | 0 |
| 14 Gen 2025 | 11.346,34 | 17,93 | 0,16% | 11.327,03 | 11.349,40 | 11.314,38 | 0 |
| 13 Gen 2025 | 11.328,41 | 14,76 | 0,13% | 11.284,83 | 11.328,41 | 11.259,95 | 0 |
| 10 Gen 2025 | 11.313,65 | -44,13 | -0,39% | 11.357,78 | 11.357,78 | 11.313,65 | 0 |
| 09 Gen 2025 | 11.357,78 | 6,65 | 0,06% | 11.351,13 | 11.392,85 | 11.326,05 | 0 |
| 08 Gen 2025 | 11.351,13 | -30,32 | -0,27% | 11.381,45 | 11.404,75 | 11.300,26 | 0 |
| 07 Gen 2025 | 11.381,45 | -8,55 | -0,08% | 11.390,00 | 11.441,95 | 11.381,45 | 0 |
| 06 Gen 2025 | 11.390,00 | -1,49 | -0,01% | 11.391,49 | 11.426,74 | 11.357,46 | 0 |
| 03 Gen 2025 | 11.391,49 | 29,14 | 0,26% | 11.362,35 | 11.401,81 | 11.362,35 | 0 |
| 02 Gen 2025 | 11.362,35 | 15,65 | 0,14% | 11.346,70 | 11.382,71 | 11.333,86 | 0 |
| 31 Dic 2024 | 11.346,70 | 94,69 | 0,84% | 11.252,01 | 11.346,70 | 11.252,01 | 0 |
| 30 Dic 2024 | 11.252,01 | 0,06 | 0,00% | 11.251,95 | 11.254,82 | 11.236,52 | 0 |
| 27 Dic 2024 | 11.251,95 | -17,64 | -0,16% | 11.269,59 | 11.269,59 | 11.217,79 | 0 |
