Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Pacer Nasdaq 100 Top 50 ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 20,215 | -0,34 | -1,67% | 20,56 | 20,56 | 20,2104 | 1.054 |
| 25 Mar 2025 | 20,5578 | 0,13 | 0,64% | 20,57 | 20,57 | 20,545 | 745 |
| 24 Mar 2025 | 20,4276 | 0,49 | 2,45% | 20,32 | 20,4276 | 20,32 | 6.258 |
| 21 Mar 2025 | 19,94 | 0,03 | 0,17% | 19,52 | 19,94 | 19,52 | 504 |
| 20 Mar 2025 | 19,9069 | -0,04 | -0,20% | 19,83 | 20,08 | 19,7948 | 2.505 |
| 19 Mar 2025 | 19,9463 | 0,29 | 1,46% | 19,88 | 20,05 | 19,835 | 864 |
| 18 Mar 2025 | 19,6602 | -0,33 | -1,65% | 19,86 | 19,86 | 19,5987 | 911 |
| 17 Mar 2025 | 19,9896 | 0,32 | 1,61% | 19,86 | 20,12 | 19,80 | 3.648 |
| 14 Mar 2025 | 19,6719 | 0,61 | 3,21% | 19,32 | 19,6719 | 19,32 | 875 |
| 13 Mar 2025 | 19,06 | -0,49 | -2,52% | 19,49 | 19,49 | 19,06 | 2.343 |
| 12 Mar 2025 | 19,553 | 0,19 | 1,01% | 19,705 | 19,7095 | 19,553 | 1.022 |
| 11 Mar 2025 | 19,3583 | 0,09 | 0,46% | 19,39 | 19,65 | 19,25 | 1.817 |
| 10 Mar 2025 | 19,27 | -0,89 | -4,41% | 19,5162 | 19,58 | 19,27 | 7.190 |
| 08 Mar 2025 | 20,1592 | 0,21 | 1,05% | 20,159 | 20,18 | 19,8263 | 919 |
| 07 Mar 2025 | 19,95 | -0,88 | -4,22% | 20,55 | 20,59 | 19,95 | 2.167 |
| 06 Mar 2025 | 20,83 | 0,13 | 0,61% | 20,4873 | 20,914 | 20,4873 | 375 |
| 05 Mar 2025 | 20,7034 | -0,01 | -0,04% | 20,56 | 21,01 | 20,56 | 935 |
| 04 Mar 2025 | 20,7125 | -0,32 | -1,51% | 21,195 | 21,195 | 20,7125 | 518 |
| 01 Mar 2025 | 21,03 | 0,21 | 1,01% | 20,73 | 21,03 | 20,73 | 1.521 |
| 28 Feb 2025 | 20,82 | -0,56 | -2,62% | 21,60 | 21,60 | 20,77 | 2.828 |
| 27 Feb 2025 | 21,38 | 0,05 | 0,22% | 21,36 | 21,44 | 21,29 | 15.283 |
| 26 Feb 2025 | 21,334 | -0,29 | -1,32% | 21,5101 | 21,5101 | 21,2375 | 4.110 |
| 25 Feb 2025 | 21,62 | -0,33 | -1,52% | 21,98 | 21,98 | 21,62 | 5.212 |
| 22 Feb 2025 | 21,9532 | -0,42 | -1,86% | 22,2693 | 22,29 | 21,9532 | 5.231 |
| 21 Feb 2025 | 22,3695 | -0,18 | -0,78% | 22,56 | 22,56 | 22,26 | 1.530 |
| 20 Feb 2025 | 22,5446 | 0,05 | 0,22% | 22,53 | 22,5446 | 22,38 | 1.037 |
| 19 Feb 2025 | 22,4941 | 0,07 | 0,31% | 22,50 | 22,50 | 22,3801 | 1.743 |
| 15 Feb 2025 | 22,4251 | 0,10 | 0,43% | 22,41 | 22,4251 | 22,355 | 1.040 |
| 14 Feb 2025 | 22,33 | -0,09 | -0,42% | 22,25 | 22,3466 | 22,17 | 9.038 |
| 13 Feb 2025 | 22,4233 | 0,12 | 0,55% | 22,36 | 22,4233 | 22,3499 | 3.934 |
| 12 Feb 2025 | 22,30 | -0,13 | -0,59% | 22,29 | 22,40 | 22,29 | 3.200 |
| 11 Feb 2025 | 22,4331 | 0,31 | 1,39% | 22,37 | 22,47 | 22,37 | 4.711 |
| 08 Feb 2025 | 22,125 | -0,16 | -0,70% | 22,46 | 22,46 | 22,125 | 953 |
| 07 Feb 2025 | 22,2812 | 0,07 | 0,29% | 22,25 | 22,2812 | 22,18 | 509 |
| 06 Feb 2025 | 22,216 | 0,43 | 1,96% | 22,21 | 22,216 | 22,21 | 302 |
| 05 Feb 2025 | 21,79 | 0,05 | 0,23% | 21,65 | 21,79 | 21,65 | 1.143 |
| 04 Feb 2025 | 21,739 | -0,07 | -0,31% | 21,6544 | 21,835 | 21,6544 | 2.925 |
| 01 Feb 2025 | 21,8059 | 0,04 | 0,18% | 21,7702 | 21,84 | 21,7702 | 110 |
| 31 Gen 2025 | 21,7669 | 0,26 | 1,19% | 21,79 | 21,7901 | 21,70 | 3.119 |
| 30 Gen 2025 | 21,51 | -0,06 | -0,28% | 21,58 | 21,58 | 21,50 | 564 |
| 29 Gen 2025 | 21,57 | -0,21 | -0,94% | 21,40 | 21,68 | 21,40 | 747 |
| 28 Gen 2025 | 21,775 | -0,03 | -0,12% | 21,22 | 21,775 | 21,22 | 1.362 |
| 25 Gen 2025 | 21,8003 | -0,05 | -0,22% | 21,93 | 21,93 | 21,7999 | 4.233 |
| 24 Gen 2025 | 21,8481 | 0,00 | 0,00% | 21,8481 | 21,8481 | 21,8481 | 0 |
| 23 Gen 2025 | 21,8481 | 0,18 | 0,83% | 21,95 | 21,95 | 21,8481 | 2.147 |
| 22 Gen 2025 | 21,6681 | 0,16 | 0,76% | 21,59 | 21,67 | 21,59 | 591 |
| 18 Gen 2025 | 21,5053 | 0,22 | 1,03% | 21,63 | 21,63 | 21,49 | 3.608 |
| 17 Gen 2025 | 21,2868 | 0,03 | 0,15% | 21,40 | 21,40 | 21,2868 | 604 |
| 16 Gen 2025 | 21,2541 | 0,36 | 1,73% | 21,21 | 21,26 | 21,1977 | 601 |
| 15 Gen 2025 | 20,8921 | 0,02 | 0,11% | 21,01 | 21,01 | 20,77 | 3.715 |
| 14 Gen 2025 | 20,87 | -0,06 | -0,30% | 20,64 | 20,87 | 20,64 | 533 |
| 11 Gen 2025 | 20,9329 | -0,33 | -1,54% | 20,89 | 21,02 | 20,86 | 754 |
| 09 Gen 2025 | 21,26 | 0,01 | 0,06% | 21,28 | 21,28 | 21,25 | 911 |
| 08 Gen 2025 | 21,2478 | -0,27 | -1,26% | 21,40 | 21,40 | 21,15 | 5.699 |
| 07 Gen 2025 | 21,52 | 0,10 | 0,48% | 21,54 | 21,683 | 21,52 | 2.905 |
| 04 Gen 2025 | 21,4166 | 0,31 | 1,48% | 21,3083 | 21,4166 | 21,283 | 3.413 |
| 03 Gen 2025 | 21,1033 | 0,01 | 0,04% | 21,1408 | 21,37 | 20,97 | 4.418 |
| 01 Gen 2025 | 21,0951 | -0,10 | -0,49% | 21,32 | 21,32 | 21,095 | 1.247 |
| 31 Dic 2024 | 21,20 | -0,27 | -1,24% | 21,15 | 21,36 | 21,12 | 2.723 |
| 28 Dic 2024 | 21,4651 | -0,26 | -1,18% | 21,35 | 21,50 | 21,35 | 2.637 |
