Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche KBW Nasdaq Capital Markets
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 731,95 | -16,01 | -2,14% | 744,60 | 747,07 | 727,47 | 0 |
| 27 Mar 2025 | 747,96 | -10,82 | -1,43% | 753,79 | 754,71 | 742,61 | 0 |
| 26 Mar 2025 | 758,78 | -11,36 | -1,48% | 771,16 | 774,23 | 755,61 | 0 |
| 25 Mar 2025 | 770,14 | 2,94 | 0,38% | 770,71 | 774,21 | 764,67 | 0 |
| 24 Mar 2025 | 767,20 | 20,38 | 2,73% | 758,12 | 769,46 | 757,87 | 0 |
| 21 Mar 2025 | 746,82 | -3,15 | -0,42% | 742,95 | 749,40 | 738,17 | 0 |
| 20 Mar 2025 | 749,97 | 0,69 | 0,09% | 743,87 | 754,82 | 743,64 | 0 |
| 19 Mar 2025 | 749,28 | 12,01 | 1,63% | 737,72 | 755,43 | 733,66 | 0 |
| 18 Mar 2025 | 737,27 | -2,90 | -0,39% | 738,59 | 740,62 | 732,07 | 0 |
| 17 Mar 2025 | 740,17 | 17,12 | 2,37% | 722,86 | 745,05 | 722,52 | 0 |
| 14 Mar 2025 | 723,06 | 20,94 | 2,98% | 712,69 | 724,07 | 709,83 | 0 |
| 13 Mar 2025 | 702,11 | -13,70 | -1,91% | 715,89 | 716,01 | 698,13 | 0 |
| 12 Mar 2025 | 715,82 | 6,96 | 0,98% | 719,69 | 724,17 | 707,27 | 0 |
| 11 Mar 2025 | 708,85 | 3,63 | 0,51% | 706,73 | 717,39 | 701,32 | 0 |
| 10 Mar 2025 | 705,23 | -35,65 | -4,81% | 725,21 | 725,61 | 695,86 | 0 |
| 07 Mar 2025 | 740,87 | -3,28 | -0,44% | 740,18 | 742,58 | 717,87 | 0 |
| 06 Mar 2025 | 744,16 | -22,28 | -2,91% | 752,76 | 761,27 | 739,94 | 0 |
| 05 Mar 2025 | 766,44 | 12,07 | 1,60% | 758,37 | 768,52 | 749,96 | 0 |
| 04 Mar 2025 | 754,37 | -30,93 | -3,94% | 776,84 | 776,88 | 742,02 | 0 |
| 03 Mar 2025 | 785,30 | -15,26 | -1,91% | 808,54 | 809,55 | 780,76 | 0 |
| 28 Feb 2025 | 800,56 | 17,07 | 2,18% | 783,57 | 801,41 | 783,10 | 0 |
| 27 Feb 2025 | 783,48 | -4,40 | -0,56% | 794,05 | 801,39 | 782,42 | 0 |
| 26 Feb 2025 | 787,88 | 6,06 | 0,77% | 784,69 | 795,85 | 784,22 | 0 |
| 25 Feb 2025 | 781,82 | -10,92 | -1,38% | 792,05 | 794,25 | 771,01 | 0 |
| 24 Feb 2025 | 792,74 | -7,52 | -0,94% | 804,32 | 806,31 | 786,54 | 0 |
| 21 Feb 2025 | 800,26 | -17,32 | -2,12% | 821,13 | 821,62 | 797,68 | 0 |
| 20 Feb 2025 | 817,58 | -17,79 | -2,13% | 833,92 | 834,30 | 808,84 | 0 |
| 19 Feb 2025 | 835,37 | -1,42 | -0,17% | 834,41 | 837,26 | 830,68 | 0 |
| 18 Feb 2025 | 836,79 | 2,48 | 0,30% | 836,30 | 837,00 | 831,83 | 0 |
| 14 Feb 2025 | 834,31 | 3,28 | 0,39% | 832,46 | 837,49 | 827,37 | 0 |
| 13 Feb 2025 | 831,03 | 9,35 | 1,14% | 831,95 | 833,63 | 822,94 | 0 |
| 12 Feb 2025 | 821,68 | -0,78 | -0,09% | 815,62 | 822,65 | 814,49 | 0 |
| 11 Feb 2025 | 822,46 | -7,58 | -0,91% | 825,69 | 825,74 | 817,63 | 0 |
| 10 Feb 2025 | 830,03 | -8,70 | -1,04% | 840,58 | 841,98 | 826,32 | 0 |
| 07 Feb 2025 | 838,74 | -4,25 | -0,50% | 844,46 | 847,61 | 838,32 | 0 |
| 06 Feb 2025 | 842,99 | 4,83 | 0,58% | 845,34 | 847,99 | 838,41 | 0 |
| 05 Feb 2025 | 838,16 | 7,07 | 0,85% | 831,15 | 838,97 | 824,79 | 0 |
| 04 Feb 2025 | 831,09 | -8,82 | -1,05% | 840,27 | 840,27 | 830,17 | 0 |
| 03 Feb 2025 | 839,91 | -10,64 | -1,25% | 836,82 | 843,52 | 827,56 | 0 |
| 31 Gen 2025 | 850,55 | -1,33 | -0,16% | 855,76 | 857,65 | 849,54 | 0 |
| 30 Gen 2025 | 851,88 | 9,04 | 1,07% | 848,55 | 854,64 | 846,27 | 0 |
| 29 Gen 2025 | 842,84 | 0,90 | 0,11% | 839,24 | 848,19 | 838,81 | 0 |
| 28 Gen 2025 | 841,94 | 10,28 | 1,24% | 832,42 | 843,84 | 830,57 | 0 |
| 27 Gen 2025 | 831,66 | -11,21 | -1,33% | 833,55 | 834,96 | 820,52 | 0 |
| 24 Gen 2025 | 842,87 | 3,97 | 0,47% | 836,79 | 845,68 | 836,74 | 0 |
| 23 Gen 2025 | 838,90 | 8,43 | 1,02% | 830,52 | 839,31 | 830,37 | 0 |
| 22 Gen 2025 | 830,47 | 3,87 | 0,47% | 828,97 | 831,24 | 825,69 | 0 |
| 21 Gen 2025 | 826,60 | 12,76 | 1,57% | 818,84 | 826,94 | 817,43 | 0 |
| 17 Gen 2025 | 813,84 | 11,20 | 1,40% | 807,17 | 815,84 | 804,98 | 0 |
| 16 Gen 2025 | 802,64 | 10,53 | 1,33% | 795,39 | 803,59 | 794,43 | 0 |
| 15 Gen 2025 | 792,11 | 24,20 | 3,15% | 782,26 | 793,56 | 781,57 | 0 |
| 14 Gen 2025 | 767,91 | 10,03 | 1,32% | 764,83 | 771,60 | 762,41 | 0 |
| 13 Gen 2025 | 757,88 | 0,06 | 0,01% | 751,65 | 758,34 | 751,39 | 0 |
| 10 Gen 2025 | 757,82 | -24,27 | -3,10% | 775,35 | 775,35 | 756,67 | 0 |
| 08 Gen 2025 | 782,09 | 5,41 | 0,70% | 775,88 | 782,10 | 771,61 | 0 |
| 07 Gen 2025 | 776,68 | -13,03 | -1,65% | 792,40 | 792,50 | 770,12 | 0 |
| 06 Gen 2025 | 789,71 | -0,66 | -0,08% | 796,35 | 798,06 | 788,94 | 0 |
| 03 Gen 2025 | 790,37 | 9,22 | 1,18% | 785,08 | 790,59 | 780,78 | 0 |
| 02 Gen 2025 | 781,14 | 3,75 | 0,48% | 782,38 | 786,64 | 774,74 | 0 |
| 31 Dic 2024 | 777,39 | -2,90 | -0,37% | 784,13 | 784,49 | 775,39 | 0 |
| 30 Dic 2024 | 780,29 | -8,34 | -1,06% | 779,81 | 783,99 | 773,50 | 0 |
