Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Inv Us Material
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 513,87 | -6,67 | -1,28% | 513,87 | 513,87 | 513,87 | 0 |
| 27 Mar 2025 | 520,535 | -1,09 | -0,21% | 518,95 | 523,085 | 517,275 | 101 |
| 26 Mar 2025 | 521,62 | 0,70 | 0,13% | 519,86 | 524,39 | 519,05 | 37 |
| 25 Mar 2025 | 520,92 | 0,62 | 0,12% | 520,92 | 520,92 | 520,92 | 0 |
| 24 Mar 2025 | 520,30 | 9,74 | 1,91% | 520,30 | 520,30 | 520,30 | 43 |
| 21 Mar 2025 | 510,56 | -10,17 | -1,95% | 517,70 | 518,035 | 506,605 | 12 |
| 20 Mar 2025 | 520,73 | -1,64 | -0,31% | 520,73 | 520,73 | 520,73 | 0 |
| 19 Mar 2025 | 522,365 | 2,62 | 0,50% | 521,33 | 523,33 | 518,755 | 53 |
| 18 Mar 2025 | 519,745 | 0,25 | 0,05% | 519,78 | 521,80 | 518,045 | 134 |
| 17 Mar 2025 | 519,495 | 6,84 | 1,33% | 519,495 | 519,495 | 519,495 | 0 |
| 14 Mar 2025 | 512,66 | 3,14 | 0,62% | 511,96 | 515,21 | 509,415 | 987 |
| 13 Mar 2025 | 509,52 | -0,64 | -0,12% | 507,66 | 513,94 | 506,78 | 106 |
| 12 Mar 2025 | 510,155 | 0,46 | 0,09% | 511,57 | 513,095 | 506,005 | 782 |
| 11 Mar 2025 | 509,695 | -9,85 | -1,89% | 509,695 | 509,695 | 509,695 | 0 |
| 10 Mar 2025 | 519,54 | -0,76 | -0,15% | 520,32 | 524,245 | 517,77 | 10 |
| 07 Mar 2025 | 520,305 | -8,19 | -1,55% | 527,28 | 527,37 | 520,23 | 735 |
| 06 Mar 2025 | 528,49 | 8,48 | 1,63% | 526,27 | 529,23 | 521,045 | 203 |
| 05 Mar 2025 | 520,015 | 6,88 | 1,34% | 521,99 | 523,70 | 518,805 | 55 |
| 04 Mar 2025 | 513,14 | -15,39 | -2,91% | 521,82 | 522,56 | 512,985 | 1.421 |
| 03 Mar 2025 | 528,53 | 0,46 | 0,09% | 532,07 | 538,81 | 528,53 | 1.595 |
| 28 Feb 2025 | 528,07 | -4,30 | -0,81% | 528,07 | 528,07 | 528,07 | 369 |
| 27 Feb 2025 | 532,365 | -2,81 | -0,53% | 532,365 | 532,365 | 532,365 | 0 |
| 26 Feb 2025 | 535,18 | 7,28 | 1,38% | 535,18 | 535,18 | 535,18 | 0 |
| 25 Feb 2025 | 527,895 | -1,40 | -0,26% | 527,895 | 527,895 | 527,895 | 0 |
| 24 Feb 2025 | 529,29 | -4,01 | -0,75% | 527,47 | 529,66 | 525,52 | 96 |
| 21 Feb 2025 | 533,30 | -2,34 | -0,44% | 537,93 | 540,425 | 532,73 | 125 |
| 20 Feb 2025 | 535,64 | -3,17 | -0,59% | 535,64 | 535,64 | 535,64 | 0 |
| 19 Feb 2025 | 538,81 | -3,68 | -0,68% | 544,48 | 545,375 | 536,505 | 3.129 |
| 18 Feb 2025 | 542,485 | 2,73 | 0,50% | 542,485 | 542,485 | 542,485 | 0 |
| 17 Feb 2025 | 539,76 | -1,82 | -0,34% | 539,76 | 539,76 | 539,76 | 0 |
| 14 Feb 2025 | 541,58 | 5,79 | 1,08% | 541,23 | 544,655 | 540,57 | 160 |
| 13 Feb 2025 | 535,795 | 6,22 | 1,18% | 535,795 | 535,795 | 535,795 | 0 |
| 12 Feb 2025 | 529,57 | -7,25 | -1,35% | 529,57 | 529,57 | 529,57 | 0 |
| 11 Feb 2025 | 536,815 | 7,04 | 1,33% | 531,55 | 538,46 | 530,165 | 7 |
| 10 Feb 2025 | 529,78 | -0,87 | -0,16% | 529,78 | 529,78 | 529,78 | 16 |
| 07 Feb 2025 | 530,645 | -3,43 | -0,64% | 532,89 | 534,175 | 530,245 | 177 |
| 06 Feb 2025 | 534,07 | -0,34 | -0,06% | 535,65 | 538,21 | 529,875 | 1.450 |
| 05 Feb 2025 | 534,41 | 0,53 | 0,10% | 533,52 | 534,41 | 532,865 | 155 |
| 04 Feb 2025 | 533,875 | -0,02 | 0,00% | 533,69 | 536,10 | 531,695 | 100 |
| 03 Feb 2025 | 533,89 | -1,59 | -0,30% | 531,24 | 533,90 | 530,38 | 502 |
| 31 Gen 2025 | 535,475 | 0,60 | 0,11% | 536,23 | 537,485 | 535,45 | 386 |
| 30 Gen 2025 | 534,875 | 1,00 | 0,19% | 535,99 | 536,365 | 528,27 | 176 |
| 29 Gen 2025 | 533,88 | 1,87 | 0,35% | 532,71 | 533,88 | 532,63 | 22 |
| 28 Gen 2025 | 532,01 | -0,26 | -0,05% | 532,01 | 532,01 | 532,01 | 146 |
| 27 Gen 2025 | 532,27 | -4,37 | -0,81% | 534,20 | 536,91 | 529,97 | 7 |
| 24 Gen 2025 | 536,64 | 4,48 | 0,84% | 537,30 | 538,79 | 533,845 | 646 |
| 23 Gen 2025 | 532,16 | -2,48 | -0,46% | 531,93 | 533,625 | 529,60 | 23 |
| 22 Gen 2025 | 534,64 | -3,34 | -0,62% | 534,64 | 534,64 | 534,64 | 2.274 |
| 21 Gen 2025 | 537,98 | 4,22 | 0,79% | 532,94 | 538,095 | 530,99 | 32 |
| 20 Gen 2025 | 533,76 | 1,50 | 0,28% | 530,97 | 535,385 | 528,325 | 2 |
| 17 Gen 2025 | 532,26 | 8,36 | 1,60% | 526,82 | 532,665 | 526,43 | 240 |
| 16 Gen 2025 | 523,90 | 3,11 | 0,60% | 522,32 | 524,265 | 522,065 | 210 |
| 15 Gen 2025 | 520,79 | 6,41 | 1,25% | 517,21 | 525,385 | 517,21 | 24 |
| 14 Gen 2025 | 514,38 | 6,56 | 1,29% | 512,07 | 516,275 | 510,385 | 838 |
| 13 Gen 2025 | 507,825 | 8,19 | 1,64% | 498,02 | 508,575 | 496,385 | 24 |
| 10 Gen 2025 | 499,64 | -5,13 | -1,02% | 502,14 | 502,815 | 499,315 | 487 |
| 09 Gen 2025 | 504,77 | 1,16 | 0,23% | 505,07 | 507,715 | 502,825 | 242 |
| 08 Gen 2025 | 503,61 | -2,16 | -0,43% | 501,74 | 504,005 | 498,57 | 498 |
| 07 Gen 2025 | 505,77 | -0,07 | -0,01% | 505,18 | 507,955 | 504,595 | 368 |
| 06 Gen 2025 | 505,835 | 6,77 | 1,36% | 499,07 | 507,36 | 498,275 | 1.178 |
| 03 Gen 2025 | 499,06 | -4,81 | -0,95% | 501,06 | 502,295 | 498,095 | 4 |
| 02 Gen 2025 | 503,865 | 1,06 | 0,21% | 503,865 | 503,865 | 503,865 | 0 |
| 31 Dic 2024 | 502,805 | 0,00 | 0,00% | 502,805 | 502,805 | 502,805 | 0 |
| 30 Dic 2024 | 502,805 | -8,06 | -1,58% | 508,32 | 509,555 | 500,25 | 51 |
