Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Horizon Kinetics ISE Int...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 264,61 | -1,90 | -0,71% | 265,90 | 266,37 | 264,47 | 0 |
| 27 Mar 2025 | 266,51 | -0,47 | -0,18% | 267,38 | 267,38 | 265,29 | 0 |
| 26 Mar 2025 | 266,98 | -0,99 | -0,37% | 267,96 | 268,59 | 266,52 | 0 |
| 25 Mar 2025 | 267,97 | 1,63 | 0,61% | 266,64 | 268,91 | 266,12 | 0 |
| 24 Mar 2025 | 266,34 | -1,43 | -0,54% | 267,60 | 269,01 | 266,21 | 0 |
| 21 Mar 2025 | 267,77 | -2,06 | -0,76% | 269,37 | 269,50 | 267,38 | 0 |
| 20 Mar 2025 | 269,83 | -1,31 | -0,48% | 272,21 | 272,29 | 268,74 | 0 |
| 19 Mar 2025 | 271,14 | -0,71 | -0,26% | 271,29 | 272,36 | 270,34 | 0 |
| 18 Mar 2025 | 271,85 | 1,21 | 0,45% | 270,77 | 272,74 | 270,77 | 0 |
| 17 Mar 2025 | 270,64 | 3,47 | 1,30% | 268,01 | 270,87 | 267,86 | 0 |
| 14 Mar 2025 | 267,17 | 2,65 | 1,00% | 264,55 | 267,92 | 264,29 | 0 |
| 13 Mar 2025 | 264,51 | -1,77 | -0,66% | 265,99 | 266,05 | 264,04 | 0 |
| 12 Mar 2025 | 266,28 | 0,35 | 0,13% | 265,24 | 267,50 | 265,07 | 0 |
| 11 Mar 2025 | 265,93 | -2,26 | -0,84% | 267,87 | 269,31 | 265,36 | 0 |
| 10 Mar 2025 | 268,19 | -1,72 | -0,64% | 269,79 | 270,48 | 267,67 | 0 |
| 07 Mar 2025 | 269,91 | -1,22 | -0,45% | 268,94 | 270,29 | 268,41 | 0 |
| 06 Mar 2025 | 271,12 | 4,08 | 1,53% | 270,75 | 271,83 | 269,55 | 0 |
| 05 Mar 2025 | 267,04 | 6,87 | 2,64% | 265,08 | 267,60 | 265,07 | 0 |
| 04 Mar 2025 | 260,17 | -4,37 | -1,65% | 262,52 | 262,53 | 259,60 | 0 |
| 03 Mar 2025 | 264,54 | 3,69 | 1,41% | 262,56 | 265,33 | 261,91 | 0 |
| 28 Feb 2025 | 260,85 | -2,82 | -1,07% | 261,51 | 261,62 | 259,87 | 0 |
| 27 Feb 2025 | 263,67 | -3,06 | -1,15% | 264,98 | 265,57 | 263,09 | 0 |
| 26 Feb 2025 | 266,73 | 1,40 | 0,53% | 266,19 | 267,26 | 266,03 | 0 |
| 25 Feb 2025 | 265,33 | -0,34 | -0,13% | 264,98 | 266,44 | 264,53 | 0 |
| 24 Feb 2025 | 265,67 | 0,29 | 0,11% | 265,67 | 266,39 | 264,91 | 0 |
| 21 Feb 2025 | 265,38 | 0,74 | 0,28% | 265,80 | 266,45 | 265,14 | 0 |
| 20 Feb 2025 | 264,64 | 0,59 | 0,22% | 264,57 | 265,33 | 264,29 | 0 |
| 19 Feb 2025 | 264,05 | -2,38 | -0,89% | 266,18 | 266,28 | 263,56 | 0 |
| 18 Feb 2025 | 266,43 | -0,04 | -0,01% | 265,73 | 266,68 | 265,32 | 0 |
| 14 Feb 2025 | 266,47 | 2,55 | 0,97% | 265,23 | 267,05 | 265,06 | 0 |
| 13 Feb 2025 | 263,92 | 3,79 | 1,46% | 261,96 | 264,68 | 261,59 | 0 |
| 12 Feb 2025 | 260,13 | 0,59 | 0,23% | 260,93 | 261,22 | 258,64 | 0 |
| 11 Feb 2025 | 259,54 | -0,07 | -0,03% | 259,20 | 260,18 | 259,01 | 0 |
| 10 Feb 2025 | 259,61 | 0,92 | 0,36% | 258,56 | 259,66 | 258,32 | 0 |
| 07 Feb 2025 | 258,69 | -0,24 | -0,09% | 259,93 | 260,14 | 257,97 | 0 |
| 06 Feb 2025 | 258,93 | 2,65 | 1,03% | 257,08 | 259,53 | 256,85 | 0 |
| 05 Feb 2025 | 256,29 | 3,41 | 1,35% | 254,25 | 256,35 | 254,10 | 0 |
| 04 Feb 2025 | 252,88 | 2,26 | 0,90% | 250,23 | 253,18 | 250,12 | 0 |
| 03 Feb 2025 | 250,62 | -4,24 | -1,66% | 247,48 | 251,07 | 247,43 | 0 |
| 31 Gen 2025 | 254,86 | -1,88 | -0,73% | 255,32 | 255,56 | 254,16 | 0 |
| 30 Gen 2025 | 256,74 | 3,08 | 1,21% | 254,63 | 257,02 | 254,62 | 0 |
| 29 Gen 2025 | 253,66 | -0,01 | 0,00% | 254,23 | 254,27 | 252,94 | 0 |
| 28 Gen 2025 | 253,68 | 0,62 | 0,25% | 252,52 | 254,16 | 252,39 | 0 |
| 27 Gen 2025 | 253,05 | 0,72 | 0,29% | 251,53 | 253,50 | 251,27 | 0 |
| 24 Gen 2025 | 252,33 | 3,23 | 1,30% | 253,09 | 253,52 | 251,45 | 0 |
| 23 Gen 2025 | 249,09 | -0,60 | -0,24% | 249,04 | 249,84 | 248,41 | 0 |
| 22 Gen 2025 | 249,69 | -0,67 | -0,27% | 249,95 | 251,09 | 249,38 | 0 |
| 21 Gen 2025 | 250,36 | 4,31 | 1,75% | 248,15 | 250,81 | 248,13 | 0 |
| 17 Gen 2025 | 246,05 | 1,34 | 0,55% | 245,53 | 246,56 | 245,26 | 0 |
| 16 Gen 2025 | 244,70 | 1,00 | 0,41% | 244,68 | 245,02 | 243,35 | 0 |
| 15 Gen 2025 | 243,70 | 3,58 | 1,49% | 242,19 | 244,17 | 241,66 | 0 |
| 14 Gen 2025 | 240,12 | 1,27 | 0,53% | 241,14 | 241,28 | 239,77 | 0 |
| 13 Gen 2025 | 238,85 | -2,43 | -1,01% | 240,20 | 240,25 | 238,50 | 0 |
| 10 Gen 2025 | 241,28 | -2,49 | -1,02% | 242,51 | 243,34 | 240,67 | 0 |
| 08 Gen 2025 | 243,77 | -3,47 | -1,40% | 245,91 | 246,05 | 242,96 | 0 |
| 07 Gen 2025 | 247,24 | -0,38 | -0,15% | 247,89 | 249,00 | 246,74 | 0 |
| 06 Gen 2025 | 247,62 | 2,16 | 0,88% | 245,85 | 249,02 | 245,15 | 0 |
| 03 Gen 2025 | 245,46 | -0,86 | -0,35% | 246,23 | 246,59 | 245,29 | 0 |
| 02 Gen 2025 | 246,32 | -0,34 | -0,14% | 247,41 | 247,45 | 245,49 | 0 |
| 31 Dic 2024 | 246,66 | 0,38 | 0,16% | 247,10 | 247,42 | 246,29 | 0 |
| 30 Dic 2024 | 246,28 | -1,24 | -0,50% | 246,53 | 247,72 | 245,77 | 0 |
