Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Phlx Semiconductor Sector
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 4.284,91 | -130,35 | -2,95% | 4.387,84 | 4.411,66 | 4.259,93 | 0 |
| 27 Mar 2025 | 4.415,25 | -93,49 | -2,07% | 4.452,52 | 4.476,37 | 4.394,80 | 0 |
| 26 Mar 2025 | 4.508,74 | -152,59 | -3,27% | 4.639,92 | 4.649,54 | 4.467,71 | 0 |
| 25 Mar 2025 | 4.661,34 | -32,89 | -0,70% | 4.679,88 | 4.693,19 | 4.648,80 | 0 |
| 24 Mar 2025 | 4.694,22 | 136,27 | 2,99% | 4.662,90 | 4.722,48 | 4.657,33 | 0 |
| 21 Mar 2025 | 4.557,95 | -43,42 | -0,94% | 4.514,40 | 4.570,41 | 4.484,48 | 0 |
| 20 Mar 2025 | 4.601,37 | -33,16 | -0,72% | 4.579,06 | 4.648,46 | 4.575,45 | 0 |
| 19 Mar 2025 | 4.634,53 | 45,51 | 0,99% | 4.598,92 | 4.709,38 | 4.558,59 | 0 |
| 18 Mar 2025 | 4.589,03 | -74,94 | -1,61% | 4.618,04 | 4.628,65 | 4.562,04 | 0 |
| 17 Mar 2025 | 4.663,97 | 65,18 | 1,42% | 4.587,11 | 4.703,77 | 4.587,05 | 0 |
| 14 Mar 2025 | 4.598,79 | 145,55 | 3,27% | 4.542,71 | 4.608,69 | 4.534,71 | 0 |
| 13 Mar 2025 | 4.453,24 | -27,78 | -0,62% | 4.485,83 | 4.548,54 | 4.413,68 | 0 |
| 12 Mar 2025 | 4.481,02 | 106,95 | 2,45% | 4.488,06 | 4.537,14 | 4.436,72 | 0 |
| 11 Mar 2025 | 4.374,07 | -31,02 | -0,70% | 4.418,13 | 4.470,33 | 4.300,49 | 0 |
| 10 Mar 2025 | 4.405,09 | -224,50 | -4,85% | 4.508,64 | 4.548,73 | 4.343,25 | 0 |
| 07 Mar 2025 | 4.629,59 | 141,74 | 3,16% | 4.533,36 | 4.642,57 | 4.455,76 | 0 |
| 06 Mar 2025 | 4.487,85 | -212,95 | -4,53% | 4.519,11 | 4.623,00 | 4.474,86 | 0 |
| 05 Mar 2025 | 4.700,79 | 96,29 | 2,09% | 4.646,82 | 4.714,53 | 4.565,89 | 0 |
| 04 Mar 2025 | 4.604,51 | 29,13 | 0,64% | 4.564,75 | 4.726,84 | 4.469,68 | 0 |
| 03 Mar 2025 | 4.575,37 | -191,37 | -4,01% | 4.817,67 | 4.827,57 | 4.533,76 | 0 |
| 28 Feb 2025 | 4.766,75 | 79,99 | 1,71% | 4.684,22 | 4.795,89 | 4.634,95 | 0 |
| 27 Feb 2025 | 4.686,75 | -304,07 | -6,09% | 5.032,88 | 5.041,15 | 4.684,78 | 0 |
| 26 Feb 2025 | 4.990,82 | 101,94 | 2,09% | 4.959,97 | 5.032,64 | 4.935,33 | 0 |
| 25 Feb 2025 | 4.888,88 | -114,66 | -2,29% | 4.993,55 | 5.009,19 | 4.876,41 | 0 |
| 24 Feb 2025 | 5.003,54 | -133,05 | -2,59% | 5.155,37 | 5.167,44 | 4.999,58 | 0 |
| 21 Feb 2025 | 5.136,59 | -174,03 | -3,28% | 5.318,48 | 5.321,20 | 5.120,03 | 0 |
| 20 Feb 2025 | 5.310,63 | 0,94 | 0,02% | 5.336,95 | 5.366,32 | 5.254,64 | 0 |
| 19 Feb 2025 | 5.309,69 | 61,83 | 1,18% | 5.246,45 | 5.331,96 | 5.223,12 | 0 |
| 18 Feb 2025 | 5.247,85 | 86,91 | 1,68% | 5.209,98 | 5.259,18 | 5.168,49 | 0 |
| 14 Feb 2025 | 5.160,94 | 4,56 | 0,09% | 5.149,17 | 5.176,33 | 5.132,92 | 0 |
| 13 Feb 2025 | 5.156,39 | 65,60 | 1,29% | 5.087,68 | 5.158,49 | 5.086,34 | 0 |
| 12 Feb 2025 | 5.090,79 | 10,82 | 0,21% | 5.003,20 | 5.093,10 | 4.992,52 | 0 |
| 11 Feb 2025 | 5.079,97 | -2,70 | -0,05% | 5.043,12 | 5.110,45 | 5.042,54 | 0 |
| 10 Feb 2025 | 5.082,67 | 73,33 | 1,46% | 5.058,00 | 5.097,37 | 5.056,04 | 0 |
| 07 Feb 2025 | 5.009,34 | -83,25 | -1,63% | 5.115,45 | 5.129,64 | 4.978,57 | 0 |
| 06 Feb 2025 | 5.092,59 | 1,09 | 0,02% | 5.062,28 | 5.106,49 | 5.041,86 | 0 |
| 05 Feb 2025 | 5.091,50 | 114,91 | 2,31% | 4.988,06 | 5.102,40 | 4.945,65 | 0 |
| 04 Feb 2025 | 4.976,59 | 51,78 | 1,05% | 4.917,63 | 4.999,69 | 4.907,44 | 0 |
| 03 Feb 2025 | 4.924,81 | -91,04 | -1,82% | 4.866,45 | 4.983,19 | 4.848,72 | 0 |
| 31 Gen 2025 | 5.015,85 | -14,68 | -0,29% | 5.058,47 | 5.161,93 | 5.000,19 | 0 |
| 30 Gen 2025 | 5.030,53 | 112,43 | 2,29% | 4.996,55 | 5.054,43 | 4.959,70 | 0 |
| 29 Gen 2025 | 4.918,10 | 11,07 | 0,23% | 4.949,43 | 4.964,67 | 4.862,32 | 0 |
| 28 Gen 2025 | 4.907,03 | 53,79 | 1,11% | 4.896,25 | 4.928,19 | 4.776,82 | 0 |
| 27 Gen 2025 | 4.853,24 | -488,70 | -9,15% | 5.007,84 | 5.045,43 | 4.785,43 | 0 |
| 24 Gen 2025 | 5.341,94 | -102,75 | -1,89% | 5.447,29 | 5.449,81 | 5.320,61 | 0 |
| 23 Gen 2025 | 5.444,69 | -24,60 | -0,45% | 5.367,52 | 5.444,74 | 5.350,85 | 0 |
| 22 Gen 2025 | 5.469,29 | 90,80 | 1,69% | 5.436,77 | 5.525,15 | 5.433,80 | 0 |
| 21 Gen 2025 | 5.378,49 | 68,76 | 1,29% | 5.356,91 | 5.425,33 | 5.307,52 | 0 |
| 17 Gen 2025 | 5.309,74 | 146,78 | 2,84% | 5.289,61 | 5.319,68 | 5.252,36 | 0 |
| 16 Gen 2025 | 5.162,96 | 9,29 | 0,18% | 5.246,80 | 5.262,01 | 5.161,92 | 0 |
| 15 Gen 2025 | 5.153,67 | 107,71 | 2,13% | 5.128,22 | 5.179,33 | 5.107,20 | 0 |
| 14 Gen 2025 | 5.045,95 | 25,91 | 0,52% | 5.064,94 | 5.097,45 | 4.987,44 | 0 |
| 13 Gen 2025 | 5.020,04 | -17,43 | -0,35% | 4.945,97 | 5.026,47 | 4.929,93 | 0 |
| 10 Gen 2025 | 5.037,47 | -124,88 | -2,42% | 5.089,95 | 5.091,46 | 5.001,27 | 0 |
| 08 Gen 2025 | 5.162,35 | -49,90 | -0,96% | 5.204,19 | 5.207,04 | 5.104,64 | 0 |
| 07 Gen 2025 | 5.212,24 | -97,90 | -1,84% | 5.368,42 | 5.370,83 | 5.186,13 | 0 |
| 06 Gen 2025 | 5.310,14 | 146,50 | 2,84% | 5.284,51 | 5.381,04 | 5.283,39 | 0 |
| 03 Gen 2025 | 5.163,65 | 142,15 | 2,83% | 5.061,52 | 5.173,39 | 5.059,81 | 0 |
| 02 Gen 2025 | 5.021,50 | 41,57 | 0,83% | 5.024,57 | 5.094,14 | 4.976,29 | 0 |
| 31 Dic 2024 | 4.979,93 | -46,57 | -0,93% | 5.041,08 | 5.059,50 | 4.962,42 | 0 |
| 30 Dic 2024 | 5.026,51 | -96,46 | -1,88% | 5.032,45 | 5.075,61 | 4.988,55 | 0 |
