Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche CRSP US Small Mid Cap
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 3.048,20 | -52,78 | -1,70% | 3.100,98 | 3.100,98 | 3.037,57 | 0 |
| 27 Mar 2025 | 3.100,98 | -16,78 | -0,54% | 3.117,76 | 3.123,81 | 3.088,50 | 0 |
| 26 Mar 2025 | 3.117,76 | -19,87 | -0,63% | 3.137,64 | 3.150,66 | 3.108,98 | 0 |
| 25 Mar 2025 | 3.137,64 | -8,49 | -0,27% | 3.146,13 | 3.153,88 | 3.123,81 | 0 |
| 24 Mar 2025 | 3.146,13 | 66,40 | 2,16% | 3.079,72 | 3.149,56 | 3.079,72 | 0 |
| 21 Mar 2025 | 3.079,72 | -10,72 | -0,35% | 3.090,44 | 3.090,44 | 3.049,85 | 0 |
| 20 Mar 2025 | 3.090,44 | -14,50 | -0,47% | 3.104,94 | 3.114,74 | 3.083,55 | 0 |
| 19 Mar 2025 | 3.104,94 | 37,10 | 1,21% | 3.067,84 | 3.121,59 | 3.067,84 | 0 |
| 18 Mar 2025 | 3.067,84 | -25,00 | -0,81% | 3.092,84 | 3.092,84 | 3.056,38 | 0 |
| 17 Mar 2025 | 3.092,84 | 43,49 | 1,43% | 3.049,35 | 3.104,80 | 3.046,08 | 0 |
| 14 Mar 2025 | 3.049,35 | 69,77 | 2,34% | 2.979,58 | 3.051,09 | 2.979,58 | 0 |
| 13 Mar 2025 | 2.979,58 | -45,86 | -1,52% | 3.025,44 | 3.025,51 | 2.967,20 | 0 |
| 12 Mar 2025 | 3.025,44 | -2,01 | -0,07% | 3.027,45 | 3.061,10 | 3.005,08 | 0 |
| 11 Mar 2025 | 3.027,45 | -20,22 | -0,66% | 3.047,67 | 3.059,16 | 3.005,33 | 0 |
| 10 Mar 2025 | 3.047,67 | -69,99 | -2,25% | 3.117,66 | 3.117,66 | 3.024,73 | 0 |
| 07 Mar 2025 | 3.117,66 | 19,88 | 0,64% | 3.097,78 | 3.125,15 | 3.055,10 | 0 |
| 06 Mar 2025 | 3.097,78 | -56,64 | -1,80% | 3.154,41 | 3.154,41 | 3.087,50 | 0 |
| 05 Mar 2025 | 3.154,41 | 35,40 | 1,13% | 3.119,02 | 3.159,72 | 3.102,52 | 0 |
| 04 Mar 2025 | 3.119,02 | -46,60 | -1,47% | 3.165,62 | 3.167,17 | 3.088,35 | 0 |
| 03 Mar 2025 | 3.165,62 | -58,32 | -1,81% | 3.223,96 | 3.243,25 | 3.150,17 | 0 |
| 28 Feb 2025 | 3.223,93 | 38,09 | 1,20% | 3.185,85 | 3.224,54 | 3.176,31 | 0 |
| 27 Feb 2025 | 3.185,84 | -37,77 | -1,17% | 3.223,61 | 3.235,46 | 3.185,01 | 0 |
| 26 Feb 2025 | 3.223,61 | 3,38 | 0,11% | 3.220,23 | 3.255,64 | 3.217,65 | 0 |
| 25 Feb 2025 | 3.220,23 | -7,18 | -0,22% | 3.227,41 | 3.234,60 | 3.194,27 | 0 |
| 24 Feb 2025 | 3.227,41 | -9,10 | -0,28% | 3.236,51 | 3.246,27 | 3.208,39 | 0 |
| 21 Feb 2025 | 3.236,51 | -73,31 | -2,22% | 3.309,82 | 3.318,81 | 3.228,95 | 0 |
| 20 Feb 2025 | 3.309,82 | -25,92 | -0,78% | 3.335,74 | 3.335,74 | 3.287,37 | 0 |
| 19 Feb 2025 | 3.335,74 | -8,26 | -0,25% | 3.344,00 | 3.344,00 | 3.326,13 | 0 |
| 18 Feb 2025 | 3.344,00 | 21,77 | 0,66% | 3.322,23 | 3.344,03 | 3.322,23 | 0 |
| 14 Feb 2025 | 3.322,23 | -4,07 | -0,12% | 3.326,30 | 3.337,59 | 3.320,10 | 0 |
| 13 Feb 2025 | 3.326,30 | 25,72 | 0,78% | 3.300,58 | 3.327,53 | 3.299,97 | 0 |
| 12 Feb 2025 | 3.300,58 | -20,55 | -0,62% | 3.321,13 | 3.321,13 | 3.278,04 | 0 |
| 11 Feb 2025 | 3.321,13 | -16,38 | -0,49% | 3.337,51 | 3.337,51 | 3.311,73 | 0 |
| 10 Feb 2025 | 3.337,51 | 12,44 | 0,37% | 3.325,06 | 3.342,13 | 3.325,06 | 0 |
| 07 Feb 2025 | 3.325,06 | -19,36 | -0,58% | 3.344,42 | 3.357,36 | 3.320,87 | 0 |
| 06 Feb 2025 | 3.344,42 | -3,24 | -0,10% | 3.347,66 | 3.359,92 | 3.323,31 | 0 |
| 05 Feb 2025 | 3.347,66 | 25,25 | 0,76% | 3.322,42 | 3.348,84 | 3.318,21 | 0 |
| 04 Feb 2025 | 3.322,42 | 15,02 | 0,45% | 3.307,40 | 3.327,43 | 3.303,54 | 0 |
| 03 Feb 2025 | 3.307,40 | -25,10 | -0,75% | 3.332,50 | 3.332,50 | 3.261,68 | 0 |
| 31 Gen 2025 | 3.332,51 | -27,50 | -0,82% | 3.360,01 | 3.372,27 | 3.327,94 | 0 |
| 30 Gen 2025 | 3.360,01 | 40,75 | 1,23% | 3.319,26 | 3.371,43 | 3.319,26 | 0 |
| 29 Gen 2025 | 3.319,26 | -10,92 | -0,33% | 3.330,18 | 3.340,82 | 3.308,44 | 0 |
| 28 Gen 2025 | 3.330,18 | 5,13 | 0,15% | 3.325,05 | 3.337,76 | 3.314,66 | 0 |
| 27 Gen 2025 | 3.325,05 | -31,63 | -0,94% | 3.356,68 | 3.356,68 | 3.307,64 | 0 |
| 24 Gen 2025 | 3.356,68 | -2,88 | -0,09% | 3.359,56 | 3.370,30 | 3.351,51 | 0 |
| 23 Gen 2025 | 3.359,56 | 10,40 | 0,31% | 3.349,16 | 3.360,24 | 3.334,04 | 0 |
| 22 Gen 2025 | 3.349,16 | -12,29 | -0,37% | 3.361,92 | 3.365,88 | 3.348,43 | 0 |
| 21 Gen 2025 | 3.361,45 | 48,57 | 1,47% | 3.312,89 | 3.361,85 | 3.312,89 | 0 |
| 17 Gen 2025 | 3.312,89 | 15,15 | 0,46% | 3.297,74 | 3.325,24 | 3.297,74 | 0 |
| 16 Gen 2025 | 3.297,74 | 28,18 | 0,86% | 3.269,56 | 3.302,84 | 3.264,26 | 0 |
| 15 Gen 2025 | 3.269,56 | 39,35 | 1,22% | 3.230,21 | 3.291,87 | 3.230,21 | 0 |
| 14 Gen 2025 | 3.230,21 | 33,91 | 1,06% | 3.196,30 | 3.236,64 | 3.196,30 | 0 |
| 13 Gen 2025 | 3.196,30 | 17,48 | 0,55% | 3.178,82 | 3.196,72 | 3.153,27 | 0 |
| 10 Gen 2025 | 3.178,82 | -46,22 | -1,43% | 3.225,05 | 3.225,05 | 3.170,21 | 0 |
| 08 Gen 2025 | 3.225,05 | 3,89 | 0,12% | 3.221,15 | 3.225,25 | 3.191,49 | 0 |
| 07 Gen 2025 | 3.221,15 | -21,17 | -0,65% | 3.242,32 | 3.259,87 | 3.207,70 | 0 |
| 06 Gen 2025 | 3.242,32 | 3,18 | 0,10% | 3.239,14 | 3.272,03 | 3.239,03 | 0 |
| 03 Gen 2025 | 3.239,14 | 42,47 | 1,33% | 3.196,67 | 3.240,97 | 3.196,67 | 0 |
| 02 Gen 2025 | 3.196,67 | -2,89 | -0,09% | 3.199,57 | 3.230,02 | 3.182,62 | 0 |
| 31 Dic 2024 | 3.199,57 | -1,02 | -0,03% | 3.200,59 | 3.220,65 | 3.190,82 | 0 |
| 30 Dic 2024 | 3.200,59 | -29,11 | -0,90% | 3.229,70 | 3.229,70 | 3.172,47 | 0 |
