Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche First Trust NASDAQ Clean...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 114,2806 | -1,62 | -1,39% | 115,5434 | 115,5434 | 114,0052 | 0 |
| 27 Mar 2025 | 115,8969 | -1,31 | -1,12% | 116,5888 | 116,6115 | 115,3914 | 0 |
| 26 Mar 2025 | 117,2079 | -2,20 | -1,85% | 119,4265 | 119,4378 | 116,8928 | 0 |
| 25 Mar 2025 | 119,412 | 0,09 | 0,07% | 119,6427 | 119,8069 | 118,9941 | 0 |
| 24 Mar 2025 | 119,3252 | 1,22 | 1,03% | 117,7882 | 119,536 | 117,7802 | 0 |
| 21 Mar 2025 | 118,1044 | -1,06 | -0,89% | 118,4005 | 118,4159 | 117,4027 | 0 |
| 20 Mar 2025 | 119,1683 | -0,41 | -0,34% | 119,266 | 119,7136 | 118,513 | 0 |
| 19 Mar 2025 | 119,5791 | 1,42 | 1,20% | 118,2492 | 120,1806 | 118,2149 | 0 |
| 18 Mar 2025 | 118,162 | -0,23 | -0,20% | 118,9501 | 118,9526 | 117,6382 | 0 |
| 17 Mar 2025 | 118,3936 | 1,63 | 1,40% | 117,1625 | 118,8002 | 117,029 | 0 |
| 14 Mar 2025 | 116,7591 | 2,27 | 1,98% | 115,1479 | 116,8641 | 115,0988 | 0 |
| 13 Mar 2025 | 114,488 | -1,39 | -1,20% | 115,2435 | 115,2984 | 114,0868 | 0 |
| 12 Mar 2025 | 115,8773 | 1,42 | 1,24% | 115,0833 | 116,5995 | 114,9883 | 0 |
| 11 Mar 2025 | 114,4585 | 0,16 | 0,14% | 114,7696 | 115,3534 | 113,6939 | 0 |
| 10 Mar 2025 | 114,3018 | -2,27 | -1,94% | 116,3025 | 116,3475 | 113,7139 | 0 |
| 07 Mar 2025 | 116,5688 | 1,07 | 0,93% | 115,478 | 116,7353 | 115,1895 | 0 |
| 06 Mar 2025 | 115,495 | -1,31 | -1,12% | 116,5593 | 116,5843 | 114,9515 | 0 |
| 05 Mar 2025 | 116,8026 | 2,39 | 2,09% | 115,709 | 116,9668 | 115,6155 | 0 |
| 04 Mar 2025 | 114,4131 | -0,99 | -0,86% | 114,6971 | 115,5184 | 112,4022 | 0 |
| 03 Mar 2025 | 115,4011 | -1,93 | -1,65% | 117,8798 | 118,2829 | 114,9066 | 0 |
| 28 Feb 2025 | 117,3354 | -0,09 | -0,08% | 116,8267 | 117,3533 | 116,1886 | 0 |
| 27 Feb 2025 | 117,4297 | -2,98 | -2,48% | 119,4245 | 119,6722 | 117,4142 | 0 |
| 26 Feb 2025 | 120,4147 | 1,07 | 0,89% | 119,9362 | 121,2905 | 119,8257 | 0 |
| 25 Feb 2025 | 119,3483 | -0,96 | -0,80% | 119,7861 | 120,019 | 118,5969 | 0 |
| 24 Feb 2025 | 120,3086 | -2,08 | -1,70% | 121,8118 | 121,9299 | 120,1465 | 0 |
| 21 Feb 2025 | 122,3935 | -1,88 | -1,51% | 124,5356 | 124,7431 | 122,1425 | 0 |
| 20 Feb 2025 | 124,2745 | 0,24 | 0,19% | 124,9185 | 125,2447 | 123,6336 | 0 |
| 19 Feb 2025 | 124,038 | 0,12 | 0,09% | 123,7747 | 124,1302 | 123,5495 | 0 |
| 18 Feb 2025 | 123,9206 | 1,22 | 0,99% | 123,3303 | 124,1414 | 123,3086 | 0 |
| 14 Feb 2025 | 122,702 | 0,54 | 0,44% | 122,425 | 122,7519 | 122,3631 | 0 |
| 13 Feb 2025 | 122,1601 | 1,99 | 1,66% | 121,3538 | 122,1846 | 121,216 | 0 |
| 12 Feb 2025 | 120,1675 | -0,92 | -0,76% | 120,5147 | 120,6238 | 119,2853 | 0 |
| 11 Feb 2025 | 121,0861 | -0,28 | -0,23% | 121,7712 | 121,8252 | 120,763 | 0 |
| 10 Feb 2025 | 121,3631 | 0,72 | 0,60% | 120,8902 | 121,4586 | 120,7494 | 0 |
| 07 Feb 2025 | 120,6382 | -0,61 | -0,50% | 121,2894 | 122,05 | 120,4145 | 0 |
| 06 Feb 2025 | 121,2492 | 0,97 | 0,81% | 120,5425 | 121,3098 | 120,5081 | 0 |
| 05 Feb 2025 | 120,2748 | 1,23 | 1,03% | 119,0563 | 120,7855 | 119,0113 | 0 |
| 04 Feb 2025 | 119,0491 | 0,24 | 0,20% | 118,9742 | 119,3461 | 118,6751 | 0 |
| 03 Feb 2025 | 118,8064 | -2,07 | -1,71% | 119,3525 | 119,4011 | 117,0568 | 0 |
| 31 Gen 2025 | 120,8777 | -0,39 | -0,32% | 121,4063 | 122,0351 | 120,7716 | 0 |
| 30 Gen 2025 | 121,2678 | 1,87 | 1,57% | 119,5644 | 121,7281 | 119,5251 | 0 |
| 29 Gen 2025 | 119,3956 | 0,80 | 0,67% | 119,1287 | 119,9635 | 119,0402 | 0 |
| 28 Gen 2025 | 118,5974 | -1,25 | -1,04% | 119,2683 | 119,7404 | 117,5219 | 0 |
| 27 Gen 2025 | 119,8445 | -7,29 | -5,74% | 125,3636 | 125,3636 | 119,4005 | 0 |
| 24 Gen 2025 | 127,1383 | -0,20 | -0,16% | 127,5756 | 127,9254 | 126,9686 | 0 |
| 23 Gen 2025 | 127,3405 | 0,48 | 0,38% | 126,8734 | 127,5504 | 126,3604 | 0 |
| 22 Gen 2025 | 126,8601 | 1,55 | 1,23% | 126,2416 | 127,8261 | 126,2106 | 0 |
| 21 Gen 2025 | 125,3149 | 2,77 | 2,26% | 123,30 | 125,3379 | 123,2983 | 0 |
| 17 Gen 2025 | 122,541 | 1,33 | 1,09% | 121,8309 | 122,9887 | 121,8087 | 0 |
| 16 Gen 2025 | 121,2141 | 0,63 | 0,52% | 120,8119 | 121,5617 | 120,5418 | 0 |
| 15 Gen 2025 | 120,5813 | 1,65 | 1,38% | 120,0019 | 121,4745 | 119,9879 | 0 |
| 14 Gen 2025 | 118,9357 | 0,86 | 0,72% | 118,43 | 119,3931 | 118,4298 | 0 |
| 13 Gen 2025 | 118,0798 | -0,48 | -0,41% | 117,8279 | 118,0999 | 116,7895 | 0 |
| 10 Gen 2025 | 118,5647 | -2,19 | -1,81% | 119,8457 | 119,9845 | 118,2435 | 0 |
| 08 Gen 2025 | 120,7548 | -0,80 | -0,66% | 120,9534 | 120,9534 | 119,8099 | 0 |
| 07 Gen 2025 | 121,5515 | -0,74 | -0,60% | 122,5506 | 122,898 | 121,3301 | 0 |
| 06 Gen 2025 | 122,2876 | 1,51 | 1,25% | 121,8524 | 123,0739 | 121,3193 | 0 |
| 03 Gen 2025 | 120,777 | 1,49 | 1,25% | 119,363 | 120,8222 | 119,3628 | 0 |
| 02 Gen 2025 | 119,2905 | -0,08 | -0,06% | 119,3038 | 120,1299 | 118,8542 | 0 |
| 31 Dic 2024 | 119,3672 | -0,39 | -0,32% | 119,8213 | 120,081 | 119,2762 | 0 |
