Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Scmesgaccetfgbx
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 835,00 | 4,55 | 0,55% | 835,00 | 835,00 | 835,00 | 494 |
| 18 Mar 2025 | 830,45 | 15,75 | 1,93% | 830,45 | 830,45 | 830,45 | 3.146 |
| 17 Mar 2025 | 814,70 | 12,40 | 1,55% | 814,70 | 814,70 | 814,70 | 6.305 |
| 14 Mar 2025 | 802,30 | 18,65 | 2,38% | 802,30 | 802,30 | 802,30 | 1.260 |
| 13 Mar 2025 | 783,65 | 8,75 | 1,13% | 783,65 | 783,65 | 783,65 | 61 |
| 12 Mar 2025 | 774,90 | 19,10 | 2,53% | 774,90 | 774,90 | 774,90 | 8 |
| 11 Mar 2025 | 755,80 | -4,55 | -0,60% | 761,10 | 767,95 | 752,35 | 492 |
| 10 Mar 2025 | 760,35 | -15,45 | -1,99% | 760,35 | 760,35 | 760,35 | 26 |
| 07 Mar 2025 | 775,80 | -25,55 | -3,19% | 781,80 | 790,65 | 775,80 | 1.770 |
| 06 Mar 2025 | 801,35 | 22,20 | 2,85% | 801,35 | 801,35 | 801,35 | 18 |
| 05 Mar 2025 | 779,15 | 41,90 | 5,68% | 756,70 | 784,50 | 753,40 | 3.690 |
| 04 Mar 2025 | 737,25 | -28,35 | -3,70% | 737,25 | 737,25 | 737,25 | 61 |
| 03 Mar 2025 | 765,60 | 5,20 | 0,68% | 761,90 | 785,55 | 761,90 | 9.675 |
| 28 Feb 2025 | 760,40 | -17,55 | -2,26% | 768,10 | 768,10 | 753,75 | 4.466 |
| 27 Feb 2025 | 777,95 | -17,60 | -2,21% | 777,95 | 777,95 | 777,95 | 2.531 |
| 26 Feb 2025 | 795,55 | 26,10 | 3,39% | 788,40 | 795,60 | 782,70 | 6.912 |
| 25 Feb 2025 | 769,45 | -18,25 | -2,32% | 769,45 | 769,45 | 769,45 | 395 |
| 24 Feb 2025 | 787,70 | -21,05 | -2,60% | 797,60 | 802,70 | 779,60 | 1.744 |
| 21 Feb 2025 | 808,75 | -12,10 | -1,47% | 808,75 | 808,75 | 808,75 | 38 |
| 20 Feb 2025 | 820,85 | 6,20 | 0,76% | 820,85 | 820,85 | 820,85 | 304 |
| 19 Feb 2025 | 814,65 | -20,40 | -2,44% | 814,65 | 814,65 | 814,65 | 51 |
| 18 Feb 2025 | 835,05 | -5,65 | -0,67% | 843,40 | 843,40 | 832,90 | 2.855 |
| 17 Feb 2025 | 840,70 | 0,60 | 0,07% | 843,80 | 843,80 | 840,65 | 3.614 |
| 14 Feb 2025 | 840,10 | 6,70 | 0,80% | 847,00 | 852,50 | 836,95 | 1.352 |
| 13 Feb 2025 | 833,40 | 1,60 | 0,19% | 833,40 | 833,40 | 833,40 | 58 |
| 12 Feb 2025 | 831,80 | -2,20 | -0,26% | 831,80 | 831,80 | 831,80 | 660 |
| 11 Feb 2025 | 834,00 | -11,55 | -1,37% | 848,40 | 852,15 | 829,35 | 717 |
| 10 Feb 2025 | 845,55 | 15,00 | 1,81% | 834,80 | 864,65 | 834,80 | 3.524 |
| 07 Feb 2025 | 830,55 | 8,65 | 1,05% | 830,55 | 830,55 | 830,55 | 2.767 |
| 06 Feb 2025 | 821,90 | 22,75 | 2,85% | 821,90 | 821,90 | 821,90 | 1.496 |
| 05 Feb 2025 | 799,15 | -1,05 | -0,13% | 799,15 | 799,15 | 799,15 | 1.224 |
| 04 Feb 2025 | 800,20 | 23,80 | 3,07% | 800,20 | 800,20 | 800,20 | 68 |
| 03 Feb 2025 | 776,40 | -16,50 | -2,08% | 773,10 | 776,40 | 773,10 | 1.593 |
| 31 Gen 2025 | 792,90 | -7,45 | -0,93% | 792,90 | 792,90 | 792,90 | 1.441 |
| 30 Gen 2025 | 800,35 | 9,95 | 1,26% | 800,35 | 800,35 | 800,35 | 411 |
| 29 Gen 2025 | 790,40 | 12,40 | 1,59% | 790,40 | 790,40 | 790,40 | 198 |
| 28 Gen 2025 | 778,00 | -18,85 | -2,37% | 778,00 | 778,00 | 778,00 | 352 |
| 27 Gen 2025 | 796,85 | -27,95 | -3,39% | 818,40 | 818,40 | 795,20 | 2.103 |
| 24 Gen 2025 | 824,80 | 9,65 | 1,18% | 824,80 | 824,80 | 824,80 | 391 |
| 23 Gen 2025 | 815,15 | -21,60 | -2,58% | 829,50 | 850,30 | 800,90 | 2.736 |
| 22 Gen 2025 | 836,75 | -6,00 | -0,71% | 836,75 | 836,75 | 836,75 | 524 |
| 21 Gen 2025 | 842,75 | -4,75 | -0,56% | 838,80 | 863,25 | 820,35 | 6.405 |
| 20 Gen 2025 | 847,50 | 1,00 | 0,12% | 843,00 | 858,50 | 841,55 | 1.057 |
| 17 Gen 2025 | 846,50 | 13,10 | 1,57% | 843,00 | 850,25 | 843,00 | 12.589 |
| 16 Gen 2025 | 833,40 | 6,60 | 0,80% | 833,40 | 833,40 | 833,40 | 56 |
| 15 Gen 2025 | 826,80 | 1,80 | 0,22% | 826,80 | 826,80 | 826,80 | 6 |
| 14 Gen 2025 | 825,00 | -1,10 | -0,13% | 824,80 | 835,80 | 813,00 | 4.926 |
| 13 Gen 2025 | 826,10 | -3,40 | -0,41% | 822,40 | 838,85 | 811,55 | 174 |
| 10 Gen 2025 | 829,50 | 4,00 | 0,48% | 829,50 | 829,50 | 829,50 | 100 |
| 09 Gen 2025 | 825,50 | 13,20 | 1,63% | 825,50 | 825,50 | 825,50 | 216 |
| 08 Gen 2025 | 812,30 | 0,50 | 0,06% | 803,20 | 845,60 | 796,90 | 60 |
| 07 Gen 2025 | 811,80 | -1,75 | -0,22% | 813,30 | 849,70 | 806,95 | 1.513 |
| 06 Gen 2025 | 813,55 | 21,60 | 2,73% | 819,30 | 819,30 | 812,75 | 3.714 |
| 03 Gen 2025 | 791,95 | -17,45 | -2,16% | 791,95 | 791,95 | 791,95 | 333 |
| 02 Gen 2025 | 809,40 | 30,20 | 3,88% | 782,80 | 845,15 | 782,80 | 289 |
| 31 Dic 2024 | 779,20 | 0,00 | 0,00% | 779,20 | 779,20 | 779,20 | 4 |
| 30 Dic 2024 | 779,20 | -12,70 | -1,60% | 779,20 | 779,20 | 779,20 | 122 |
| 27 Dic 2024 | 791,90 | 0,85 | 0,11% | 786,40 | 812,05 | 786,40 | 357 |
| 24 Dic 2024 | 791,05 | 0,00 | 0,00% | 791,05 | 791,05 | 791,05 | 162 |
| 23 Dic 2024 | 791,05 | 5,15 | 0,66% | 794,00 | 838,55 | 784,40 | 751 |
| 20 Dic 2024 | 785,90 | 13,15 | 1,70% | 785,90 | 785,90 | 785,90 | 362 |
