Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Compass EMP US Small Cap...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Apr 2025 | 69,7667 | 0,36 | 0,52% | 69,4055 | 70,0005 | 68,7532 | 0 |
| 31 Mar 2025 | 69,4072 | 0,15 | 0,21% | 69,2507 | 69,7646 | 68,1106 | 0 |
| 28 Mar 2025 | 69,2602 | -1,31 | -1,86% | 70,5712 | 70,5712 | 68,8814 | 0 |
| 27 Mar 2025 | 70,5744 | -0,14 | -0,20% | 70,7131 | 70,9261 | 70,156 | 0 |
| 26 Mar 2025 | 70,714 | -0,22 | -0,31% | 70,9355 | 71,4428 | 70,4759 | 0 |
| 25 Mar 2025 | 70,9371 | -0,34 | -0,47% | 71,2473 | 71,4189 | 70,7185 | 0 |
| 24 Mar 2025 | 71,2731 | 1,58 | 2,27% | 69,6859 | 71,31 | 69,6859 | 0 |
| 21 Mar 2025 | 69,6883 | -0,51 | -0,72% | 70,1931 | 70,1931 | 69,1581 | 0 |
| 20 Mar 2025 | 70,1964 | -0,42 | -0,59% | 70,6199 | 70,8915 | 70,0128 | 0 |
| 19 Mar 2025 | 70,6144 | 0,95 | 1,36% | 69,6608 | 70,9504 | 69,6608 | 0 |
| 18 Mar 2025 | 69,6645 | -0,37 | -0,52% | 70,0351 | 70,0351 | 69,4075 | 0 |
| 17 Mar 2025 | 70,0307 | 0,74 | 1,06% | 69,3001 | 70,1983 | 69,1663 | 0 |
| 14 Mar 2025 | 69,2931 | 1,55 | 2,28% | 67,743 | 69,3227 | 67,743 | 0 |
| 13 Mar 2025 | 67,7463 | -0,90 | -1,32% | 68,6508 | 68,7964 | 67,4406 | 0 |
| 12 Mar 2025 | 68,6503 | -0,28 | -0,41% | 68,9302 | 69,647 | 68,3276 | 0 |
| 11 Mar 2025 | 68,9308 | -0,22 | -0,32% | 69,1459 | 69,6712 | 68,4722 | 0 |
| 10 Mar 2025 | 69,1531 | -1,53 | -2,16% | 70,5763 | 70,5763 | 68,7047 | 0 |
| 07 Mar 2025 | 70,6805 | 0,38 | 0,55% | 70,2935 | 70,9266 | 69,3642 | 0 |
| 06 Mar 2025 | 70,297 | -0,79 | -1,10% | 71,084 | 71,084 | 69,9223 | 0 |
| 05 Mar 2025 | 71,0823 | 0,48 | 0,67% | 70,6022 | 71,2108 | 70,0968 | 0 |
| 04 Mar 2025 | 70,6061 | -1,28 | -1,78% | 71,8765 | 71,8765 | 70,0101 | 0 |
| 03 Mar 2025 | 71,8852 | -1,38 | -1,89% | 73,2704 | 73,6525 | 71,517 | 0 |
| 28 Feb 2025 | 73,2696 | 0,72 | 1,00% | 72,5409 | 73,2737 | 72,2782 | 0 |
| 27 Feb 2025 | 72,5458 | -0,76 | -1,04% | 73,3087 | 73,4856 | 72,5319 | 0 |
| 26 Feb 2025 | 73,31 | -0,16 | -0,22% | 73,4679 | 74,1455 | 73,0945 | 0 |
| 25 Feb 2025 | 73,4693 | 0,20 | 0,27% | 73,2698 | 73,8622 | 73,0247 | 0 |
| 24 Feb 2025 | 73,2727 | -0,25 | -0,34% | 73,5138 | 73,8436 | 73,032 | 0 |
| 21 Feb 2025 | 73,5251 | -1,69 | -2,24% | 75,2065 | 75,7258 | 73,3859 | 0 |
| 20 Feb 2025 | 75,2108 | -0,79 | -1,04% | 75,9999 | 75,9999 | 74,8544 | 0 |
| 19 Feb 2025 | 76,0001 | -0,35 | -0,45% | 76,3462 | 76,3462 | 75,6886 | 0 |
| 18 Feb 2025 | 76,3453 | 0,47 | 0,62% | 75,8718 | 76,3502 | 75,8136 | 0 |
| 14 Feb 2025 | 75,8732 | -0,09 | -0,12% | 75,9688 | 76,5154 | 75,738 | 0 |
| 13 Feb 2025 | 75,9662 | 0,85 | 1,13% | 75,1172 | 75,9835 | 75,1172 | 0 |
| 12 Feb 2025 | 75,1206 | -0,96 | -1,27% | 76,0834 | 76,0834 | 74,8463 | 0 |
| 11 Feb 2025 | 76,0853 | 0,09 | 0,12% | 75,9934 | 76,1551 | 75,631 | 0 |
| 10 Feb 2025 | 75,9927 | 0,07 | 0,09% | 75,917 | 76,2959 | 75,75 | 0 |
| 07 Feb 2025 | 75,9223 | -0,74 | -0,97% | 76,6646 | 76,7773 | 75,8708 | 0 |
| 06 Feb 2025 | 76,6656 | -0,03 | -0,03% | 76,6918 | 77,0086 | 76,1719 | 0 |
| 05 Feb 2025 | 76,6906 | 0,70 | 0,92% | 75,9989 | 76,6907 | 75,9989 | 0 |
| 04 Feb 2025 | 75,9935 | 0,80 | 1,06% | 75,1898 | 76,0401 | 75,1107 | 0 |
| 03 Feb 2025 | 75,1981 | -0,97 | -1,27% | 76,1616 | 76,1616 | 74,2933 | 0 |
| 31 Gen 2025 | 76,1657 | -0,70 | -0,91% | 76,8692 | 77,0347 | 75,8734 | 0 |
| 30 Gen 2025 | 76,864 | 0,85 | 1,12% | 76,0084 | 77,2835 | 76,0084 | 0 |
| 29 Gen 2025 | 76,0091 | -0,16 | -0,21% | 76,1647 | 76,6754 | 75,6535 | 0 |
| 28 Gen 2025 | 76,1657 | 0,07 | 0,09% | 76,0918 | 76,3408 | 75,8046 | 0 |
| 27 Gen 2025 | 76,0937 | -0,19 | -0,25% | 76,2829 | 76,681 | 75,7961 | 0 |
| 24 Gen 2025 | 76,2851 | -0,16 | -0,21% | 76,4486 | 76,483 | 76,0512 | 0 |
| 23 Gen 2025 | 76,4492 | 0,03 | 0,05% | 76,413 | 76,5978 | 76,0426 | 0 |
| 22 Gen 2025 | 76,4146 | -0,68 | -0,88% | 77,0942 | 77,0942 | 76,3572 | 0 |
| 21 Gen 2025 | 77,0911 | 1,17 | 1,54% | 75,9219 | 77,196 | 75,9219 | 0 |
| 17 Gen 2025 | 75,9238 | 0,34 | 0,45% | 75,582 | 76,202 | 75,582 | 0 |
| 16 Gen 2025 | 75,5828 | 0,30 | 0,40% | 75,2859 | 75,7647 | 74,9931 | 0 |
| 15 Gen 2025 | 75,2828 | 1,15 | 1,55% | 74,1368 | 75,7863 | 74,1368 | 0 |
| 14 Gen 2025 | 74,1357 | 1,35 | 1,86% | 72,7849 | 74,136 | 72,7849 | 0 |
| 13 Gen 2025 | 72,7851 | 0,60 | 0,82% | 72,1824 | 72,7928 | 71,6522 | 0 |
| 10 Gen 2025 | 72,1897 | -1,43 | -1,95% | 73,6201 | 73,6201 | 71,7605 | 0 |
| 08 Gen 2025 | 73,6223 | 0,09 | 0,13% | 73,5267 | 73,6371 | 72,6893 | 0 |
| 07 Gen 2025 | 73,5289 | -0,54 | -0,72% | 74,0642 | 74,4146 | 73,1165 | 0 |
| 06 Gen 2025 | 74,0652 | -0,29 | -0,39% | 74,3528 | 74,9733 | 73,9997 | 0 |
| 03 Gen 2025 | 74,3517 | 0,77 | 1,04% | 73,584 | 74,3794 | 73,3789 | 0 |
| 02 Gen 2025 | 73,5851 | -0,29 | -0,39% | 73,8741 | 74,7699 | 73,3299 | 0 |
