Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Open Settle Nasdaq 100 ESG
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.478,38 | 2,73 | 0,18% | 1.478,38 | 1.478,38 | 1.478,38 | 0 |
| 25 Mar 2025 | 1.475,66 | 8,59 | 0,59% | 1.475,66 | 1.475,66 | 1.475,66 | 0 |
| 24 Mar 2025 | 1.467,07 | 42,77 | 3,00% | 1.467,07 | 1.467,07 | 1.467,07 | 0 |
| 21 Mar 2025 | 1.424,30 | -9,10 | -0,63% | 1.424,30 | 1.424,30 | 1.424,30 | 0 |
| 20 Mar 2025 | 1.433,39 | -0,94 | -0,07% | 1.433,39 | 1.433,39 | 1.433,39 | 0 |
| 19 Mar 2025 | 1.434,34 | -6,08 | -0,42% | 1.434,34 | 1.434,34 | 1.434,34 | 0 |
| 18 Mar 2025 | 1.440,41 | 0,76 | 0,05% | 1.440,41 | 1.440,41 | 1.440,41 | 0 |
| 17 Mar 2025 | 1.439,65 | 18,28 | 1,29% | 1.439,65 | 1.439,65 | 1.439,65 | 0 |
| 14 Mar 2025 | 1.421,38 | -6,32 | -0,44% | 1.421,38 | 1.421,38 | 1.421,38 | 0 |
| 13 Mar 2025 | 1.427,70 | -8,06 | -0,56% | 1.427,70 | 1.427,70 | 1.427,70 | 0 |
| 12 Mar 2025 | 1.435,76 | 20,51 | 1,45% | 1.435,76 | 1.435,76 | 1.435,76 | 0 |
| 11 Mar 2025 | 1.415,25 | -33,23 | -2,29% | 1.415,25 | 1.415,25 | 1.415,25 | 0 |
| 10 Mar 2025 | 1.448,49 | -10,19 | -0,70% | 1.448,49 | 1.448,49 | 1.448,49 | 0 |
| 07 Mar 2025 | 1.458,68 | -17,76 | -1,20% | 1.458,68 | 1.458,68 | 1.458,68 | 0 |
| 06 Mar 2025 | 1.476,44 | -9,41 | -0,63% | 1.476,44 | 1.476,44 | 1.476,44 | 0 |
| 05 Mar 2025 | 1.485,85 | 9,18 | 0,62% | 1.485,85 | 1.485,85 | 1.485,85 | 0 |
| 04 Mar 2025 | 1.476,66 | -54,96 | -3,59% | 1.476,66 | 1.476,66 | 1.476,66 | 0 |
| 03 Mar 2025 | 1.531,63 | 34,78 | 2,32% | 1.531,63 | 1.531,63 | 1.531,63 | 0 |
| 28 Feb 2025 | 1.496,85 | -58,84 | -3,78% | 1.496,85 | 1.496,85 | 1.496,85 | 0 |
| 27 Feb 2025 | 1.555,69 | 9,60 | 0,62% | 1.555,69 | 1.555,69 | 1.555,69 | 0 |
| 26 Feb 2025 | 1.546,09 | -11,35 | -0,73% | 1.546,09 | 1.546,09 | 1.546,09 | 0 |
| 25 Feb 2025 | 1.557,44 | -26,82 | -1,69% | 1.557,44 | 1.557,44 | 1.557,44 | 0 |
| 24 Feb 2025 | 1.584,25 | -31,76 | -1,97% | 1.584,25 | 1.584,25 | 1.584,25 | 0 |
| 21 Feb 2025 | 1.616,01 | -0,81 | -0,05% | 1.616,01 | 1.616,01 | 1.616,01 | 0 |
| 20 Feb 2025 | 1.616,82 | 2,38 | 0,15% | 1.616,82 | 1.616,82 | 1.616,82 | 0 |
| 19 Feb 2025 | 1.614,45 | -1,59 | -0,10% | 1.614,45 | 1.614,45 | 1.614,45 | 0 |
| 18 Feb 2025 | 1.616,04 | 10,63 | 0,66% | 1.616,04 | 1.616,04 | 1.616,04 | 0 |
| 14 Feb 2025 | 1.605,41 | 18,16 | 1,14% | 1.605,41 | 1.605,41 | 1.605,41 | 0 |
| 13 Feb 2025 | 1.587,25 | 25,09 | 1,61% | 1.587,25 | 1.587,25 | 1.587,25 | 0 |
| 12 Feb 2025 | 1.562,16 | -10,61 | -0,67% | 1.562,16 | 1.562,16 | 1.562,16 | 0 |
| 11 Feb 2025 | 1.572,77 | -2,28 | -0,15% | 1.572,77 | 1.572,77 | 1.572,77 | 0 |
| 10 Feb 2025 | 1.575,06 | -8,85 | -0,56% | 1.575,06 | 1.575,06 | 1.575,06 | 0 |
| 07 Feb 2025 | 1.583,90 | 10,14 | 0,64% | 1.583,90 | 1.583,90 | 1.583,90 | 0 |
| 06 Feb 2025 | 1.573,76 | 19,17 | 1,23% | 1.573,76 | 1.573,76 | 1.573,76 | 0 |
| 05 Feb 2025 | 1.554,58 | 13,38 | 0,87% | 1.554,58 | 1.554,58 | 1.554,58 | 0 |
| 04 Feb 2025 | 1.541,21 | 13,05 | 0,85% | 1.541,21 | 1.541,21 | 1.541,21 | 0 |
| 03 Feb 2025 | 1.528,16 | -44,94 | -2,86% | 1.528,16 | 1.528,16 | 1.528,16 | 0 |
| 31 Gen 2025 | 1.573,10 | 12,18 | 0,78% | 1.573,10 | 1.573,10 | 1.573,10 | 0 |
| 30 Gen 2025 | 1.560,92 | -1,67 | -0,11% | 1.560,92 | 1.560,92 | 1.560,92 | 0 |
| 29 Gen 2025 | 1.562,60 | 23,93 | 1,56% | 1.562,60 | 1.562,60 | 1.562,60 | 0 |
| 28 Gen 2025 | 1.538,66 | 9,00 | 0,59% | 1.538,66 | 1.538,66 | 1.538,66 | 0 |
| 27 Gen 2025 | 1.529,67 | -74,27 | -4,63% | 1.529,67 | 1.529,67 | 1.529,67 | 0 |
| 24 Gen 2025 | 1.603,93 | 13,64 | 0,86% | 1.603,93 | 1.603,93 | 1.603,93 | 0 |
| 23 Gen 2025 | 1.590,29 | -2,56 | -0,16% | 1.590,29 | 1.590,29 | 1.590,29 | 0 |
| 22 Gen 2025 | 1.592,85 | 19,88 | 1,26% | 1.592,85 | 1.592,85 | 1.592,85 | 0 |
| 21 Gen 2025 | 1.572,97 | -0,99 | -0,06% | 1.572,97 | 1.572,97 | 1.572,97 | 0 |
| 17 Gen 2025 | 1.573,96 | 12,98 | 0,83% | 1.573,96 | 1.573,96 | 1.573,96 | 0 |
| 16 Gen 2025 | 1.560,98 | 22,10 | 1,44% | 1.560,98 | 1.560,98 | 1.560,98 | 0 |
| 15 Gen 2025 | 1.538,89 | 10,10 | 0,66% | 1.538,89 | 1.538,89 | 1.538,89 | 0 |
| 14 Gen 2025 | 1.528,79 | 26,14 | 1,74% | 1.528,79 | 1.528,79 | 1.528,79 | 0 |
| 13 Gen 2025 | 1.502,65 | -35,99 | -2,34% | 1.502,65 | 1.502,65 | 1.502,65 | 0 |
| 10 Gen 2025 | 1.538,64 | -14,73 | -0,95% | 1.538,64 | 1.538,64 | 1.538,64 | 0 |
| 08 Gen 2025 | 1.553,37 | -34,40 | -2,17% | 1.553,37 | 1.553,37 | 1.553,37 | 0 |
| 07 Gen 2025 | 1.587,77 | 6,91 | 0,44% | 1.587,77 | 1.587,77 | 1.587,77 | 0 |
| 06 Gen 2025 | 1.580,86 | 33,36 | 2,16% | 1.580,86 | 1.580,86 | 1.580,86 | 0 |
| 03 Gen 2025 | 1.547,50 | -3,19 | -0,21% | 1.547,50 | 1.547,50 | 1.547,50 | 0 |
| 02 Gen 2025 | 1.550,69 | -8,83 | -0,57% | 1.550,69 | 1.550,69 | 1.550,69 | 0 |
| 31 Dic 2024 | 1.559,52 | 6,23 | 0,40% | 1.559,52 | 1.559,52 | 1.559,52 | 0 |
| 30 Dic 2024 | 1.553,29 | -31,89 | -2,01% | 1.553,29 | 1.553,29 | 1.553,29 | 0 |
| 27 Dic 2024 | 1.585,18 | -6,56 | -0,41% | 1.585,18 | 1.585,18 | 1.585,18 | 0 |
