Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche PHLX US AI Semiconductor...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.012,17 | -42,77 | -4,05% | 1.045,44 | 1.047,49 | 1.003,65 | 0 |
| 25 Mar 2025 | 1.054,94 | -5,11 | -0,48% | 1.058,00 | 1.059,29 | 1.051,25 | 0 |
| 24 Mar 2025 | 1.060,04 | 25,39 | 2,45% | 1.056,14 | 1.068,45 | 1.054,92 | 0 |
| 21 Mar 2025 | 1.034,65 | -6,11 | -0,59% | 1.023,95 | 1.036,68 | 1.017,05 | 0 |
| 20 Mar 2025 | 1.040,77 | 1,23 | 0,12% | 1.031,16 | 1.048,47 | 1.030,25 | 0 |
| 19 Mar 2025 | 1.039,54 | 15,33 | 1,50% | 1.029,09 | 1.056,23 | 1.017,99 | 0 |
| 18 Mar 2025 | 1.024,21 | -19,23 | -1,84% | 1.033,07 | 1.035,37 | 1.018,01 | 0 |
| 17 Mar 2025 | 1.043,44 | 6,16 | 0,59% | 1.032,38 | 1.052,58 | 1.031,87 | 0 |
| 14 Mar 2025 | 1.037,28 | 31,79 | 3,16% | 1.024,35 | 1.038,93 | 1.023,18 | 0 |
| 13 Mar 2025 | 1.005,48 | -12,98 | -1,27% | 1.012,98 | 1.023,60 | 997,70 | 0 |
| 12 Mar 2025 | 1.018,46 | 30,42 | 3,08% | 1.018,83 | 1.029,68 | 1.008,47 | 0 |
| 11 Mar 2025 | 988,04 | 4,75 | 0,48% | 987,20 | 1.010,79 | 969,64 | 0 |
| 10 Mar 2025 | 983,30 | -51,42 | -4,97% | 1.004,64 | 1.014,72 | 969,14 | 0 |
| 07 Mar 2025 | 1.034,71 | 32,32 | 3,22% | 1.015,20 | 1.036,80 | 993,94 | 0 |
| 06 Mar 2025 | 1.002,40 | -49,70 | -4,72% | 1.010,04 | 1.032,93 | 999,81 | 0 |
| 05 Mar 2025 | 1.052,10 | 22,35 | 2,17% | 1.042,89 | 1.055,97 | 1.026,62 | 0 |
| 04 Mar 2025 | 1.029,74 | 15,71 | 1,55% | 1.013,20 | 1.055,43 | 993,93 | 0 |
| 03 Mar 2025 | 1.014,03 | -51,80 | -4,86% | 1.071,24 | 1.072,23 | 1.003,45 | 0 |
| 28 Feb 2025 | 1.065,83 | 15,12 | 1,44% | 1.044,19 | 1.069,65 | 1.034,35 | 0 |
| 27 Feb 2025 | 1.050,71 | -75,37 | -6,69% | 1.138,65 | 1.140,23 | 1.050,32 | 0 |
| 26 Feb 2025 | 1.126,08 | 31,30 | 2,86% | 1.113,70 | 1.136,19 | 1.111,13 | 0 |
| 25 Feb 2025 | 1.094,79 | -24,08 | -2,15% | 1.113,65 | 1.119,73 | 1.087,78 | 0 |
| 24 Feb 2025 | 1.118,86 | -35,16 | -3,05% | 1.158,64 | 1.162,83 | 1.117,99 | 0 |
| 21 Feb 2025 | 1.154,02 | -35,38 | -2,97% | 1.190,25 | 1.194,13 | 1.149,40 | 0 |
| 20 Feb 2025 | 1.189,41 | -3,92 | -0,33% | 1.194,44 | 1.199,02 | 1.175,84 | 0 |
| 19 Feb 2025 | 1.193,32 | -3,98 | -0,33% | 1.192,83 | 1.198,81 | 1.183,64 | 0 |
| 18 Feb 2025 | 1.197,30 | 0,13 | 0,01% | 1.203,97 | 1.208,96 | 1.188,05 | 0 |
| 14 Feb 2025 | 1.197,17 | -4,80 | -0,40% | 1.194,94 | 1.200,49 | 1.186,17 | 0 |
| 13 Feb 2025 | 1.201,97 | 12,19 | 1,02% | 1.183,87 | 1.202,18 | 1.180,75 | 0 |
| 12 Feb 2025 | 1.189,78 | -9,52 | -0,79% | 1.175,14 | 1.191,92 | 1.172,80 | 0 |
| 11 Feb 2025 | 1.199,30 | -1,17 | -0,10% | 1.189,33 | 1.204,80 | 1.187,37 | 0 |
| 10 Feb 2025 | 1.200,47 | 26,41 | 2,25% | 1.187,17 | 1.202,69 | 1.186,78 | 0 |
| 07 Feb 2025 | 1.174,06 | -20,10 | -1,68% | 1.202,31 | 1.205,24 | 1.168,25 | 0 |
| 06 Feb 2025 | 1.194,16 | 3,24 | 0,27% | 1.187,09 | 1.194,37 | 1.179,32 | 0 |
| 05 Feb 2025 | 1.190,92 | 31,45 | 2,71% | 1.168,66 | 1.194,18 | 1.159,10 | 0 |
| 04 Feb 2025 | 1.159,46 | 18,51 | 1,62% | 1.144,42 | 1.164,57 | 1.141,94 | 0 |
| 03 Feb 2025 | 1.140,95 | -24,51 | -2,10% | 1.125,14 | 1.155,19 | 1.122,31 | 0 |
| 31 Gen 2025 | 1.165,46 | 1,38 | 0,12% | 1.172,17 | 1.200,18 | 1.161,65 | 0 |
| 30 Gen 2025 | 1.164,09 | 31,78 | 2,81% | 1.159,95 | 1.168,51 | 1.147,69 | 0 |
| 29 Gen 2025 | 1.132,31 | -3,16 | -0,28% | 1.145,43 | 1.148,27 | 1.116,04 | 0 |
| 28 Gen 2025 | 1.135,48 | 34,12 | 3,10% | 1.115,42 | 1.136,69 | 1.088,58 | 0 |
| 27 Gen 2025 | 1.101,36 | -149,31 | -11,94% | 1.153,63 | 1.163,63 | 1.083,13 | 0 |
| 24 Gen 2025 | 1.250,67 | -14,22 | -1,12% | 1.273,69 | 1.274,17 | 1.245,63 | 0 |
| 23 Gen 2025 | 1.264,88 | -8,12 | -0,64% | 1.247,85 | 1.264,97 | 1.243,47 | 0 |
| 22 Gen 2025 | 1.273,00 | 31,49 | 2,54% | 1.261,91 | 1.286,18 | 1.261,87 | 0 |
| 21 Gen 2025 | 1.241,51 | 21,31 | 1,75% | 1.233,50 | 1.250,38 | 1.219,90 | 0 |
| 17 Gen 2025 | 1.220,20 | 22,41 | 1,87% | 1.221,32 | 1.223,35 | 1.210,97 | 0 |
| 16 Gen 2025 | 1.197,79 | 12,95 | 1,09% | 1.217,97 | 1.223,46 | 1.197,58 | 0 |
| 15 Gen 2025 | 1.184,84 | 26,11 | 2,25% | 1.172,02 | 1.188,33 | 1.166,98 | 0 |
| 14 Gen 2025 | 1.158,72 | 1,95 | 0,17% | 1.169,95 | 1.178,57 | 1.147,14 | 0 |
| 13 Gen 2025 | 1.156,78 | -13,08 | -1,12% | 1.143,52 | 1.159,60 | 1.140,23 | 0 |
| 10 Gen 2025 | 1.169,86 | -22,47 | -1,88% | 1.178,24 | 1.180,40 | 1.156,18 | 0 |
| 08 Gen 2025 | 1.192,33 | -8,36 | -0,70% | 1.200,26 | 1.202,52 | 1.178,56 | 0 |
| 07 Gen 2025 | 1.200,69 | -37,42 | -3,02% | 1.250,29 | 1.250,29 | 1.196,80 | 0 |
| 06 Gen 2025 | 1.238,11 | 43,63 | 3,65% | 1.221,39 | 1.251,33 | 1.220,42 | 0 |
| 03 Gen 2025 | 1.194,48 | 35,93 | 3,10% | 1.169,46 | 1.195,72 | 1.168,80 | 0 |
| 02 Gen 2025 | 1.158,55 | 14,79 | 1,29% | 1.153,18 | 1.174,15 | 1.146,30 | 0 |
| 31 Dic 2024 | 1.143,76 | -15,60 | -1,35% | 1.161,34 | 1.164,62 | 1.141,69 | 0 |
| 30 Dic 2024 | 1.159,36 | -16,71 | -1,42% | 1.155,75 | 1.171,95 | 1.146,75 | 0 |
| 27 Dic 2024 | 1.176,08 | -12,82 | -1,08% | 1.184,82 | 1.185,71 | 1.159,14 | 0 |
