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 100 Daily Leveraged...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 38.991,72 | -506,96 | -1,28% | 39.498,68 | 39.498,68 | 38.713,45 | 0 |
| 20 Mar 2025 | 39.498,68 | -36,06 | -0,09% | 39.534,74 | 39.862,90 | 39.168,61 | 0 |
| 19 Mar 2025 | 39.534,74 | 7,11 | 0,02% | 39.527,63 | 39.642,33 | 39.134,28 | 0 |
| 18 Mar 2025 | 39.527,63 | 220,08 | 0,56% | 39.307,55 | 39.720,65 | 39.301,74 | 0 |
| 17 Mar 2025 | 39.307,55 | 414,90 | 1,07% | 38.892,65 | 39.379,23 | 38.812,22 | 0 |
| 14 Mar 2025 | 38.892,65 | 795,10 | 2,09% | 38.097,55 | 38.979,36 | 38.056,73 | 0 |
| 13 Mar 2025 | 38.097,55 | 60,44 | 0,16% | 38.037,11 | 38.441,03 | 37.852,63 | 0 |
| 12 Mar 2025 | 38.037,11 | 393,00 | 1,04% | 37.644,11 | 38.247,59 | 37.638,55 | 0 |
| 11 Mar 2025 | 37.644,11 | -940,95 | -2,44% | 38.585,06 | 38.607,36 | 37.514,69 | 0 |
| 10 Mar 2025 | 38.585,06 | -739,28 | -1,88% | 39.324,34 | 39.494,14 | 38.511,62 | 0 |
| 07 Mar 2025 | 39.324,34 | -32,60 | -0,08% | 39.356,94 | 39.505,48 | 38.859,98 | 0 |
| 06 Mar 2025 | 39.356,94 | -411,23 | -1,03% | 39.768,17 | 40.211,18 | 39.021,31 | 0 |
| 05 Mar 2025 | 39.768,17 | -34,59 | -0,09% | 39.802,76 | 40.490,80 | 39.768,17 | 0 |
| 04 Mar 2025 | 39.802,76 | -1.040,19 | -2,55% | 40.842,95 | 40.842,95 | 39.688,27 | 0 |
| 03 Mar 2025 | 40.842,95 | 545,39 | 1,35% | 40.297,56 | 41.180,11 | 40.279,68 | 0 |
| 28 Feb 2025 | 40.297,56 | 480,92 | 1,21% | 39.816,64 | 40.303,55 | 39.441,60 | 0 |
| 27 Feb 2025 | 39.816,64 | 308,92 | 0,78% | 39.507,72 | 39.921,22 | 39.131,16 | 0 |
| 26 Feb 2025 | 39.507,72 | 558,41 | 1,43% | 38.949,31 | 39.567,37 | 38.943,55 | 0 |
| 25 Feb 2025 | 38.949,31 | 81,29 | 0,21% | 38.868,02 | 39.339,25 | 38.604,06 | 0 |
| 24 Feb 2025 | 38.868,02 | -20,72 | -0,05% | 38.888,74 | 39.130,78 | 38.469,82 | 0 |
| 21 Feb 2025 | 38.888,74 | -37,94 | -0,10% | 38.926,68 | 39.114,97 | 38.714,22 | 0 |
| 20 Feb 2025 | 38.926,68 | -277,95 | -0,71% | 39.204,63 | 39.373,64 | 38.818,92 | 0 |
| 19 Feb 2025 | 39.204,63 | -496,50 | -1,25% | 39.701,13 | 39.734,96 | 39.067,52 | 0 |
| 18 Feb 2025 | 39.701,13 | -17,21 | -0,04% | 39.718,34 | 39.887,05 | 39.621,23 | 0 |
| 17 Feb 2025 | 39.718,34 | 304,22 | 0,77% | 39.414,12 | 39.724,26 | 39.397,42 | 0 |
| 14 Feb 2025 | 39.414,12 | -298,01 | -0,75% | 39.712,13 | 39.717,13 | 39.280,38 | 0 |
| 13 Feb 2025 | 39.712,13 | -328,03 | -0,82% | 40.040,16 | 40.213,43 | 39.395,77 | 0 |
| 12 Feb 2025 | 40.040,16 | 266,71 | 0,67% | 39.773,45 | 40.068,84 | 39.612,51 | 0 |
| 11 Feb 2025 | 39.773,45 | 81,18 | 0,20% | 39.692,27 | 39.882,40 | 39.530,61 | 0 |
| 10 Feb 2025 | 39.692,27 | 588,14 | 1,50% | 39.104,13 | 39.854,32 | 39.037,95 | 0 |
| 07 Feb 2025 | 39.104,13 | -247,05 | -0,63% | 39.351,18 | 39.359,87 | 38.971,42 | 0 |
| 06 Feb 2025 | 39.351,18 | 921,17 | 2,40% | 38.430,01 | 39.704,16 | 38.424,31 | 0 |
| 05 Feb 2025 | 38.430,01 | 459,75 | 1,21% | 37.970,26 | 38.430,01 | 37.784,11 | 0 |
| 04 Feb 2025 | 37.970,26 | -119,17 | -0,31% | 38.089,43 | 38.089,43 | 37.561,47 | 0 |
| 03 Feb 2025 | 38.089,43 | -828,50 | -2,13% | 38.917,93 | 38.917,93 | 37.579,95 | 0 |
| 31 Gen 2025 | 38.917,93 | 236,55 | 0,61% | 38.681,38 | 39.085,95 | 38.675,66 | 0 |
| 30 Gen 2025 | 38.681,38 | 783,30 | 2,07% | 37.898,08 | 38.752,93 | 37.807,29 | 0 |
| 29 Gen 2025 | 37.898,08 | 205,84 | 0,55% | 37.692,24 | 38.129,12 | 37.554,19 | 0 |
| 28 Gen 2025 | 37.692,24 | 260,01 | 0,69% | 37.432,23 | 38.034,93 | 37.426,69 | 0 |
| 27 Gen 2025 | 37.432,23 | -4,70 | -0,01% | 37.436,93 | 37.523,71 | 37.071,81 | 0 |
| 24 Gen 2025 | 37.436,93 | -563,25 | -1,48% | 38.000,18 | 38.181,63 | 37.354,22 | 0 |
| 23 Gen 2025 | 38.000,18 | 173,93 | 0,46% | 37.826,25 | 38.062,56 | 37.707,39 | 0 |
| 22 Gen 2025 | 37.826,25 | -33,66 | -0,09% | 37.859,91 | 38.174,80 | 37.673,82 | 0 |
| 21 Gen 2025 | 37.859,91 | 239,49 | 0,64% | 37.620,42 | 37.878,17 | 37.554,14 | 0 |
| 20 Gen 2025 | 37.620,42 | 118,44 | 0,32% | 37.501,98 | 37.867,54 | 37.481,19 | 0 |
| 17 Gen 2025 | 37.501,98 | 980,79 | 2,69% | 36.521,19 | 37.746,01 | 36.515,63 | 0 |
| 16 Gen 2025 | 36.521,19 | 796,94 | 2,23% | 35.724,25 | 36.521,19 | 35.724,25 | 0 |
| 15 Gen 2025 | 35.724,25 | 841,89 | 2,41% | 34.882,36 | 35.778,18 | 34.877,04 | 0 |
| 14 Gen 2025 | 34.882,36 | -198,60 | -0,57% | 35.080,96 | 35.246,84 | 34.815,29 | 0 |
| 13 Gen 2025 | 35.080,96 | -224,17 | -0,63% | 35.051,10 | 35.181,13 | 34.809,74 | 0 |
| 10 Gen 2025 | 35.305,13 | -620,29 | -1,73% | 35.925,42 | 35.976,52 | 35.299,12 | 0 |
| 09 Gen 2025 | 35.925,42 | 596,46 | 1,69% | 35.328,96 | 35.950,16 | 35.276,20 | 0 |
| 08 Gen 2025 | 35.328,96 | 43,85 | 0,12% | 35.285,11 | 35.468,17 | 34.803,74 | 0 |
| 07 Gen 2025 | 35.285,11 | -42,89 | -0,12% | 35.328,00 | 35.337,47 | 34.817,54 | 0 |
| 06 Gen 2025 | 35.328,00 | 203,31 | 0,58% | 35.124,69 | 35.328,00 | 34.883,62 | 0 |
| 03 Gen 2025 | 35.124,69 | -315,27 | -0,89% | 35.439,96 | 35.509,60 | 35.091,35 | 0 |
| 02 Gen 2025 | 35.439,96 | 738,52 | 2,13% | 34.701,44 | 35.525,80 | 34.596,12 | 0 |
| 31 Dic 2024 | 34.701,44 | 433,76 | 1,27% | 34.267,68 | 34.760,07 | 34.057,07 | 0 |
| 30 Dic 2024 | 34.267,68 | -259,56 | -0,75% | 34.527,24 | 34.527,24 | 34.047,10 | 0 |
| 27 Dic 2024 | 34.527,24 | 92,50 | 0,27% | 34.434,74 | 34.539,57 | 34.215,11 | 0 |
| 24 Dic 2024 | 34.434,74 | 288,90 | 0,85% | 34.145,84 | 34.560,52 | 34.145,82 | 0 |
| 23 Dic 2024 | 34.145,84 | 136,77 | 0,40% | 34.009,07 | 34.218,43 | 33.724,27 | 0 |
