Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Inv Nasdaq 100
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 481,25 | -0,12 | -0,02% | 485,56 | 487,39 | 477,285 | 7.551 |
| 19 Mar 2025 | 481,37 | 4,07 | 0,85% | 476,14 | 482,60 | 475,745 | 6.628 |
| 18 Mar 2025 | 477,295 | -3,20 | -0,66% | 483,03 | 487,58 | 472,11 | 15.020 |
| 17 Mar 2025 | 480,49 | 1,34 | 0,28% | 478,51 | 486,64 | 477,335 | 8.342 |
| 14 Mar 2025 | 479,15 | 6,84 | 1,45% | 473,34 | 484,935 | 471,735 | 7.475 |
| 13 Mar 2025 | 472,31 | -9,28 | -1,93% | 475,06 | 485,455 | 469,81 | 13.389 |
| 12 Mar 2025 | 481,59 | 7,09 | 1,49% | 475,96 | 509,73 | 473,155 | 12.836 |
| 11 Mar 2025 | 474,50 | -5,21 | -1,09% | 476,04 | 506,58 | 469,575 | 15.071 |
| 10 Mar 2025 | 479,71 | -5,39 | -1,11% | 490,89 | 491,335 | 476,59 | 22.871 |
| 07 Mar 2025 | 485,10 | -14,32 | -2,87% | 492,97 | 497,395 | 485,015 | 5.453 |
| 06 Mar 2025 | 499,42 | 4,98 | 1,01% | 501,56 | 505,41 | 493,16 | 4.339 |
| 05 Mar 2025 | 494,44 | 2,75 | 0,56% | 501,37 | 506,97 | 493,655 | 6.911 |
| 04 Mar 2025 | 491,69 | -18,08 | -3,55% | 500,33 | 502,065 | 489,655 | 15.026 |
| 03 Mar 2025 | 509,77 | 4,96 | 0,98% | 511,21 | 544,715 | 506,15 | 3.290 |
| 28 Feb 2025 | 504,81 | -9,26 | -1,80% | 503,84 | 527,77 | 498,505 | 6.794 |
| 27 Feb 2025 | 514,07 | -7,31 | -1,40% | 519,52 | 536,27 | 507,075 | 4.338 |
| 26 Feb 2025 | 521,38 | 7,88 | 1,53% | 519,24 | 523,065 | 515,645 | 10.463 |
| 25 Feb 2025 | 513,50 | -13,00 | -2,47% | 519,87 | 548,185 | 512,81 | 32.997 |
| 24 Feb 2025 | 526,50 | -9,64 | -1,80% | 530,49 | 532,475 | 522,05 | 32.083 |
| 21 Feb 2025 | 536,14 | -1,71 | -0,32% | 540,14 | 558,99 | 534,97 | 2.251 |
| 20 Feb 2025 | 537,85 | -3,76 | -0,69% | 540,47 | 545,125 | 535,115 | 3.856 |
| 19 Feb 2025 | 541,61 | 1,09 | 0,20% | 542,26 | 543,435 | 536,94 | 4.148 |
| 18 Feb 2025 | 540,52 | -1,46 | -0,27% | 543,00 | 545,425 | 538,865 | 4.702 |
| 17 Feb 2025 | 541,98 | 2,65 | 0,49% | 542,07 | 542,64 | 540,635 | 5.783 |
| 14 Feb 2025 | 539,33 | 3,13 | 0,58% | 539,34 | 558,35 | 535,49 | 27.907 |
| 13 Feb 2025 | 536,20 | 8,56 | 1,62% | 530,54 | 554,35 | 530,055 | 6.710 |
| 12 Feb 2025 | 527,64 | -3,95 | -0,74% | 531,09 | 532,35 | 522,73 | 6.735 |
| 11 Feb 2025 | 531,59 | -0,45 | -0,08% | 529,13 | 532,60 | 527,645 | 2.542 |
| 10 Feb 2025 | 532,04 | 4,37 | 0,83% | 528,09 | 533,55 | 528,00 | 9.383 |
| 07 Feb 2025 | 527,67 | -2,79 | -0,53% | 532,39 | 554,91 | 525,235 | 2.545 |
| 06 Feb 2025 | 530,46 | 3,94 | 0,75% | 530,37 | 534,67 | 528,395 | 5.239 |
| 05 Feb 2025 | 526,52 | -0,74 | -0,14% | 523,69 | 527,845 | 521,35 | 6.435 |
| 04 Feb 2025 | 527,26 | 5,95 | 1,14% | 521,13 | 527,51 | 518,49 | 6.598 |
| 03 Feb 2025 | 521,31 | -12,11 | -2,27% | 514,67 | 523,325 | 513,47 | 5.790 |
| 31 Gen 2025 | 533,42 | 10,21 | 1,95% | 530,19 | 537,235 | 527,00 | 12.818 |
| 30 Gen 2025 | 523,21 | 0,14 | 0,03% | 526,80 | 531,165 | 520,315 | 20.720 |
| 29 Gen 2025 | 523,07 | 2,80 | 0,54% | 526,98 | 527,67 | 520,365 | 15.510 |
| 28 Gen 2025 | 520,27 | 4,61 | 0,89% | 518,98 | 522,12 | 514,225 | 10.200 |
| 27 Gen 2025 | 515,66 | -19,26 | -3,60% | 518,04 | 525,64 | 504,545 | 16.952 |
| 24 Gen 2025 | 534,915 | 1,39 | 0,26% | 534,24 | 542,215 | 533,875 | 4.745 |
| 23 Gen 2025 | 533,52 | -2,08 | -0,39% | 532,81 | 534,735 | 530,90 | 5.245 |
| 22 Gen 2025 | 535,60 | 10,04 | 1,91% | 531,01 | 537,73 | 530,62 | 17.830 |
| 21 Gen 2025 | 525,56 | -1,69 | -0,32% | 525,34 | 528,57 | 519,75 | 5.836 |
| 20 Gen 2025 | 527,25 | 2,90 | 0,55% | 524,84 | 528,78 | 519,75 | 9.583 |
| 17 Gen 2025 | 524,35 | 5,02 | 0,97% | 517,00 | 527,625 | 516,335 | 6.509 |
| 16 Gen 2025 | 519,33 | 2,84 | 0,55% | 523,54 | 524,89 | 514,355 | 9.265 |
| 15 Gen 2025 | 516,49 | 9,63 | 1,90% | 507,90 | 521,05 | 507,225 | 6.349 |
| 14 Gen 2025 | 506,86 | 2,67 | 0,53% | 511,16 | 514,33 | 505,255 | 5.320 |
| 13 Gen 2025 | 504,19 | -3,71 | -0,73% | 506,90 | 507,70 | 501,305 | 8.411 |
| 10 Gen 2025 | 507,90 | -8,91 | -1,72% | 516,06 | 518,575 | 506,52 | 5.704 |
| 09 Gen 2025 | 516,81 | -1,19 | -0,23% | 515,48 | 523,955 | 511,245 | 3.653 |
| 08 Gen 2025 | 518,00 | -3,38 | -0,65% | 518,79 | 520,25 | 511,71 | 7.186 |
| 07 Gen 2025 | 521,38 | -8,69 | -1,64% | 526,80 | 530,075 | 518,15 | 9.218 |
| 06 Gen 2025 | 530,07 | 10,91 | 2,10% | 522,65 | 534,64 | 522,435 | 5.008 |
| 03 Gen 2025 | 519,165 | 3,00 | 0,58% | 515,37 | 520,69 | 511,745 | 8.789 |
| 02 Gen 2025 | 516,17 | -4,74 | -0,91% | 517,53 | 520,605 | 511,885 | 5.951 |
| 31 Dic 2024 | 520,91 | 2,88 | 0,56% | 517,60 | 521,455 | 517,21 | 1.811 |
| 30 Dic 2024 | 518,025 | -5,97 | -1,14% | 523,62 | 524,745 | 513,63 | 3.974 |
| 27 Dic 2024 | 523,99 | -2,71 | -0,51% | 530,73 | 531,70 | 520,205 | 6.477 |
| 24 Dic 2024 | 526,70 | 3,60 | 0,69% | 525,73 | 527,125 | 524,835 | 4.749 |
| 23 Dic 2024 | 523,10 | -0,28 | -0,05% | 524,25 | 524,94 | 518,05 | 11.006 |
