Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche 4x Long Semis
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 343,30 | -8,75 | -2,49% | 350,70 | 357,70 | 342,80 | 445 |
| 19 Mar 2025 | 352,05 | 8,05 | 2,34% | 344,20 | 354,85 | 331,70 | 73 |
| 18 Mar 2025 | 344,00 | -2,60 | -0,75% | 338,40 | 344,20 | 333,70 | 3.300 |
| 17 Mar 2025 | 346,60 | 10,85 | 3,23% | 351,10 | 355,50 | 343,00 | 409 |
| 14 Mar 2025 | 335,75 | 28,35 | 9,22% | 315,70 | 342,90 | 304,65 | 10.122 |
| 13 Mar 2025 | 307,40 | -10,90 | -3,42% | 307,40 | 307,40 | 307,40 | 205 |
| 12 Mar 2025 | 318,30 | 36,55 | 12,97% | 301,00 | 326,20 | 295,50 | 6.825 |
| 11 Mar 2025 | 281,75 | -34,45 | -10,90% | 299,30 | 310,45 | 266,05 | 3.128 |
| 10 Mar 2025 | 316,20 | -13,75 | -4,17% | 308,40 | 326,95 | 308,40 | 574 |
| 07 Mar 2025 | 329,95 | -31,05 | -8,60% | 331,10 | 331,70 | 328,40 | 163 |
| 06 Mar 2025 | 361,00 | -4,55 | -1,24% | 362,00 | 378,55 | 335,75 | 2.289 |
| 05 Mar 2025 | 365,55 | 21,20 | 6,16% | 393,70 | 402,85 | 362,00 | 12.107 |
| 04 Mar 2025 | 344,35 | -83,45 | -19,51% | 376,80 | 399,85 | 334,65 | 5.591 |
| 03 Mar 2025 | 427,80 | 5,65 | 1,34% | 450,00 | 470,10 | 402,30 | 13.201 |
| 28 Feb 2025 | 422,15 | -58,85 | -12,23% | 412,10 | 444,00 | 389,60 | 7.277 |
| 27 Feb 2025 | 481,00 | -57,63 | -10,70% | 490,60 | 505,00 | 470,90 | 7.647 |
| 26 Feb 2025 | 538,625 | 37,38 | 7,46% | 519,75 | 544,00 | 504,10 | 144 |
| 25 Feb 2025 | 501,25 | -84,00 | -14,35% | 534,75 | 566,625 | 493,80 | 6.556 |
| 24 Feb 2025 | 585,25 | -52,13 | -8,18% | 604,75 | 638,625 | 551,875 | 5.165 |
| 21 Feb 2025 | 637,375 | -28,00 | -4,21% | 678,25 | 708,875 | 635,375 | 606 |
| 20 Feb 2025 | 665,375 | -6,75 | -1,00% | 660,25 | 713,875 | 648,50 | 4.029 |
| 19 Feb 2025 | 672,125 | 40,38 | 6,39% | 632,25 | 675,25 | 611,25 | 1.320 |
| 18 Feb 2025 | 631,75 | 41,00 | 6,94% | 631,75 | 631,75 | 631,75 | 536 |
| 17 Feb 2025 | 590,75 | -7,13 | -1,19% | 583,50 | 608,50 | 582,375 | 2.088 |
| 14 Feb 2025 | 597,875 | 3,75 | 0,63% | 591,25 | 613,125 | 573,375 | 2.361 |
| 13 Feb 2025 | 594,125 | 46,38 | 8,47% | 593,00 | 599,875 | 588,125 | 4.517 |
| 12 Feb 2025 | 547,75 | -35,75 | -6,13% | 572,50 | 602,50 | 527,75 | 1.084 |
| 11 Feb 2025 | 583,50 | 17,75 | 3,14% | 583,50 | 583,50 | 583,50 | 884 |
| 10 Feb 2025 | 565,75 | 20,25 | 3,71% | 576,00 | 579,25 | 563,125 | 1.723 |
| 07 Feb 2025 | 545,50 | -23,25 | -4,09% | 567,50 | 581,625 | 535,625 | 3.661 |
| 06 Feb 2025 | 568,75 | 8,88 | 1,59% | 573,25 | 592,125 | 554,875 | 40.265 |
| 05 Feb 2025 | 559,875 | 12,75 | 2,33% | 531,00 | 569,875 | 515,75 | 6.333 |
| 04 Feb 2025 | 547,125 | 8,75 | 1,63% | 531,00 | 553,125 | 511,25 | 283 |
| 03 Feb 2025 | 538,375 | -84,13 | -13,51% | 514,75 | 555,375 | 489,725 | 21.156 |
| 31 Gen 2025 | 622,50 | 62,38 | 11,14% | 622,50 | 622,50 | 622,50 | 1.191 |
| 30 Gen 2025 | 560,125 | 40,38 | 7,77% | 561,00 | 576,625 | 537,625 | 387 |
| 29 Gen 2025 | 519,75 | 29,25 | 5,96% | 561,50 | 576,375 | 513,125 | 2.830 |
| 28 Gen 2025 | 490,50 | -43,63 | -8,17% | 540,00 | 577,00 | 478,40 | 4.652 |
| 27 Gen 2025 | 534,125 | -245,38 | -31,48% | 608,75 | 661,125 | 531,375 | 5.879 |
| 24 Gen 2025 | 779,50 | -14,38 | -1,81% | 796,75 | 802,625 | 771,125 | 2.164 |
| 23 Gen 2025 | 793,875 | -63,63 | -7,42% | 811,75 | 824,00 | 754,125 | 1.699 |
| 22 Gen 2025 | 857,50 | 79,25 | 10,18% | 825,00 | 859,75 | 793,875 | 1.839 |
| 21 Gen 2025 | 778,25 | -6,75 | -0,86% | 765,00 | 807,625 | 736,875 | 966 |
| 20 Gen 2025 | 785,00 | 31,38 | 4,16% | 753,50 | 825,875 | 674,25 | 426 |
| 17 Gen 2025 | 753,625 | 30,63 | 4,24% | 751,75 | 767,25 | 743,875 | 809 |
| 16 Gen 2025 | 723,00 | 43,00 | 6,32% | 721,25 | 1.264,125 | 691,625 | 938 |
| 15 Gen 2025 | 680,00 | 66,00 | 10,75% | 665,00 | 695,50 | 600,50 | 2.759 |
| 14 Gen 2025 | 614,00 | 19,63 | 3,30% | 639,50 | 666,375 | 608,875 | 411 |
| 13 Gen 2025 | 594,375 | -25,38 | -4,09% | 600,00 | 1.187,625 | 571,375 | 2.037 |
| 10 Gen 2025 | 619,75 | -57,75 | -8,52% | 676,25 | 1.236,25 | 607,50 | 1.487 |
| 09 Gen 2025 | 677,50 | -6,63 | -0,97% | 662,50 | 1.225,375 | 652,50 | 56 |
| 08 Gen 2025 | 684,125 | -78,00 | -10,23% | 709,50 | 1.249,50 | 660,50 | 923 |
| 07 Gen 2025 | 762,125 | -14,38 | -1,85% | 744,00 | 1.275,75 | 714,375 | 1.371 |
| 06 Gen 2025 | 776,50 | 123,38 | 18,89% | 689,00 | 784,25 | 672,25 | 5.219 |
| 03 Gen 2025 | 653,125 | 19,13 | 3,02% | 624,50 | 664,25 | 612,625 | 449 |
| 02 Gen 2025 | 634,00 | 22,00 | 3,59% | 614,50 | 1.208,625 | 592,375 | 1.581 |
| 31 Dic 2024 | 612,00 | 0,00 | 0,00% | 612,00 | 612,00 | 612,00 | 0 |
| 30 Dic 2024 | 612,00 | -43,88 | -6,69% | 612,00 | 612,00 | 612,00 | 517 |
| 27 Dic 2024 | 655,875 | -23,50 | -3,46% | 665,25 | 672,625 | 631,625 | 360 |
| 24 Dic 2024 | 679,375 | 36,63 | 5,70% | 672,00 | 697,875 | 648,00 | 998 |
| 23 Dic 2024 | 642,75 | 33,63 | 5,52% | 609,00 | 655,25 | 591,625 | 429 |
