Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Is Ddb � D
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 4,593 | 0,00 | -0,08% | 4,5865 | 4,5945 | 4,5865 | 378 |
| 25 Mar 2025 | 4,5965 | 0,00 | 0,11% | 4,5965 | 4,5965 | 4,5965 | 9 |
| 24 Mar 2025 | 4,5915 | -0,01 | -0,29% | 4,5915 | 4,5915 | 4,5915 | 8 |
| 21 Mar 2025 | 4,6048 | 0,00 | 0,09% | 4,6048 | 4,6048 | 4,6048 | 1 |
| 20 Mar 2025 | 4,6005 | 0,02 | 0,37% | 4,6005 | 4,6005 | 4,6005 | 29 |
| 19 Mar 2025 | 4,5838 | 0,00 | -0,08% | 4,583 | 4,587 | 4,583 | 1.111 |
| 18 Mar 2025 | 4,5875 | 0,00 | -0,10% | 4,5845 | 4,5885 | 4,5845 | 669 |
| 17 Mar 2025 | 4,5923 | 0,00 | 0,08% | 4,5923 | 4,5923 | 4,5923 | 3 |
| 14 Mar 2025 | 4,5888 | 0,00 | -0,04% | 4,6195 | 4,6195 | 4,5888 | 9 |
| 13 Mar 2025 | 4,5908 | 0,00 | 0,00% | 4,584 | 4,6005 | 4,58 | 1.797 |
| 12 Mar 2025 | 4,5908 | -0,01 | -0,22% | 4,5908 | 4,5908 | 4,5908 | 2 |
| 11 Mar 2025 | 4,6008 | 0,00 | 0,10% | 4,6008 | 4,6008 | 4,6008 | 1.042 |
| 10 Mar 2025 | 4,5963 | 0,00 | 0,03% | 4,5865 | 4,5983 | 4,5865 | 1.213 |
| 07 Mar 2025 | 4,5948 | 0,02 | 0,37% | 4,585 | 4,5985 | 4,5815 | 1.461 |
| 06 Mar 2025 | 4,5778 | -0,02 | -0,35% | 4,5745 | 4,593 | 4,5745 | 777 |
| 05 Mar 2025 | 4,5938 | -0,02 | -0,34% | 4,5938 | 4,5938 | 4,5938 | 0 |
| 04 Mar 2025 | 4,6093 | 0,01 | 0,29% | 4,6055 | 4,6118 | 4,6055 | 17.197 |
| 03 Mar 2025 | 4,596 | 0,00 | 0,09% | 4,585 | 4,5963 | 4,585 | 816 |
| 28 Feb 2025 | 4,592 | 0,01 | 0,33% | 4,6085 | 4,6085 | 4,578 | 6 |
| 27 Feb 2025 | 4,577 | 0,01 | 0,11% | 4,577 | 4,577 | 4,577 | 10 |
| 26 Feb 2025 | 4,5718 | 0,00 | -0,02% | 4,5765 | 4,5765 | 4,5695 | 15 |
| 25 Feb 2025 | 4,5725 | 0,02 | 0,40% | 4,563 | 4,578 | 4,563 | 548 |
| 24 Feb 2025 | 4,5543 | 0,01 | 0,19% | 4,545 | 4,5565 | 4,545 | 2.050 |
| 21 Feb 2025 | 4,5455 | 0,01 | 0,12% | 4,5435 | 4,5515 | 4,5403 | 3 |
| 20 Feb 2025 | 4,54 | 0,01 | 0,20% | 4,535 | 4,5403 | 4,535 | 6 |
| 19 Feb 2025 | 4,5308 | 0,00 | -0,08% | 4,5308 | 4,5308 | 4,5308 | 280 |
| 18 Feb 2025 | 4,5343 | 0,00 | -0,10% | 4,5325 | 4,548 | 4,5223 | 3.695 |
| 17 Feb 2025 | 4,5388 | 0,00 | -0,06% | 4,5305 | 4,55 | 4,5243 | 2.833 |
| 14 Feb 2025 | 4,5413 | 0,01 | 0,30% | 4,5413 | 4,5413 | 4,5413 | 0 |
| 13 Feb 2025 | 4,5275 | 0,01 | 0,30% | 4,517 | 4,5285 | 4,514 | 64 |
| 12 Feb 2025 | 4,5138 | -0,02 | -0,38% | 4,523 | 4,531 | 4,5113 | 699 |
| 11 Feb 2025 | 4,5308 | -0,01 | -0,12% | 4,5375 | 4,5375 | 4,527 | 4 |
| 10 Feb 2025 | 4,5363 | 0,00 | 0,05% | 4,5305 | 4,5383 | 4,5305 | 1.489 |
| 07 Feb 2025 | 4,534 | -0,01 | -0,23% | 4,5515 | 4,5515 | 4,523 | 100 |
| 06 Feb 2025 | 4,5443 | -0,01 | -0,17% | 4,519 | 4,561 | 4,519 | 986 |
| 05 Feb 2025 | 4,552 | 0,02 | 0,38% | 4,552 | 4,552 | 4,552 | 0 |
| 04 Feb 2025 | 4,5348 | 0,00 | -0,07% | 4,5265 | 4,535 | 4,5265 | 666 |
| 03 Feb 2025 | 4,5378 | 0,00 | 0,02% | 4,5378 | 4,5378 | 4,5378 | 627 |
| 31 Gen 2025 | 4,537 | 0,00 | 0,06% | 4,537 | 4,537 | 4,537 | 9 |
| 30 Gen 2025 | 4,5343 | 0,00 | -0,04% | 4,532 | 4,5373 | 4,532 | 565 |
| 29 Gen 2025 | 4,5363 | 0,01 | 0,15% | 4,5345 | 4,5425 | 4,5345 | 510 |
| 28 Gen 2025 | 4,5293 | 0,00 | 0,02% | 4,525 | 4,537 | 4,525 | 415 |
| 27 Gen 2025 | 4,5283 | 0,01 | 0,24% | 4,5283 | 4,5283 | 4,5283 | 26 |
| 24 Gen 2025 | 4,5175 | 0,01 | 0,15% | 4,5175 | 4,5175 | 4,5175 | 2 |
| 23 Gen 2025 | 4,5108 | -0,01 | -0,12% | 4,5055 | 4,519 | 4,5045 | 1.978 |
| 22 Gen 2025 | 4,5163 | 0,00 | -0,07% | 4,5163 | 4,5163 | 4,5163 | 664 |
| 21 Gen 2025 | 4,5195 | 0,00 | 0,03% | 4,513 | 4,5218 | 4,513 | 1.716 |
| 20 Gen 2025 | 4,5183 | 0,00 | 0,04% | 4,52 | 4,5225 | 4,5045 | 1 |
| 17 Gen 2025 | 4,5163 | 0,00 | 0,03% | 4,5163 | 4,5163 | 4,5163 | 0 |
| 16 Gen 2025 | 4,5148 | -0,05 | -1,15% | 4,4975 | 4,515 | 4,4973 | 1.669 |
| 15 Gen 2025 | 4,5675 | 0,01 | 0,22% | 4,5565 | 4,5793 | 4,55 | 1.226 |
| 14 Gen 2025 | 4,5575 | 0,00 | 0,07% | 4,5575 | 4,5575 | 4,5575 | 2.655 |
| 13 Gen 2025 | 4,5545 | -0,01 | -0,20% | 4,563 | 4,563 | 4,5518 | 4 |
| 10 Gen 2025 | 4,5635 | -0,02 | -0,33% | 4,5635 | 4,5635 | 4,5635 | 10 |
| 09 Gen 2025 | 4,5788 | 0,00 | 0,07% | 4,5788 | 4,5788 | 4,5788 | 13.659 |
| 08 Gen 2025 | 4,5758 | 0,01 | 0,12% | 4,5758 | 4,5758 | 4,5758 | 1 |
| 07 Gen 2025 | 4,5703 | -0,01 | -0,21% | 4,5703 | 4,5703 | 4,5703 | 1 |
| 06 Gen 2025 | 4,58 | 0,00 | -0,03% | 4,58 | 4,58 | 4,58 | 1 |
| 03 Gen 2025 | 4,5813 | 0,00 | -0,01% | 4,5425 | 4,5898 | 4,5425 | 1.921 |
| 02 Gen 2025 | 4,5815 | 0,00 | 0,06% | 4,6075 | 4,6075 | 4,5795 | 12 |
| 31 Dic 2024 | 4,5788 | 0,00 | 0,00% | 4,5788 | 4,5788 | 4,5788 | 0 |
| 30 Dic 2024 | 4,5788 | 0,01 | 0,21% | 4,5788 | 4,5788 | 4,5788 | 14 |
| 27 Dic 2024 | 4,5693 | 0,00 | 0,08% | 4,5693 | 4,5693 | 4,5693 | 0 |
