Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche BlueLinx
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 76,61 | -3,83 | -4,76% | 79,83 | 79,83 | 75,77 | 69.092 |
| 27 Mar 2025 | 80,44 | 0,42 | 0,52% | 80,13 | 81,12 | 78,80 | 52.413 |
| 26 Mar 2025 | 80,02 | -1,24 | -1,53% | 81,09 | 81,98 | 79,54 | 74.492 |
| 25 Mar 2025 | 81,26 | -2,96 | -3,51% | 83,27 | 83,66 | 81,16 | 109.449 |
| 24 Mar 2025 | 84,22 | 3,81 | 4,74% | 81,98 | 84,325 | 81,12 | 84.349 |
| 21 Mar 2025 | 80,41 | -2,01 | -2,44% | 80,86 | 81,81 | 79,7367 | 99.519 |
| 20 Mar 2025 | 82,42 | 0,79 | 0,97% | 80,16 | 83,43 | 80,14 | 76.423 |
| 19 Mar 2025 | 81,63 | 1,56 | 1,95% | 80,09 | 82,3282 | 79,51 | 76.688 |
| 18 Mar 2025 | 80,07 | -1,07 | -1,32% | 81,12 | 82,11 | 79,92 | 85.561 |
| 17 Mar 2025 | 81,14 | 0,25 | 0,31% | 80,01 | 82,37 | 80,01 | 58.835 |
| 14 Mar 2025 | 80,89 | 2,52 | 3,22% | 79,45 | 81,38 | 79,325 | 96.023 |
| 13 Mar 2025 | 78,37 | -0,17 | -0,22% | 78,29 | 80,80 | 76,835 | 91.687 |
| 12 Mar 2025 | 78,54 | 1,47 | 1,91% | 77,79 | 79,45 | 76,53 | 75.487 |
| 11 Mar 2025 | 77,07 | 0,01 | 0,01% | 77,29 | 79,24 | 77,05 | 83.689 |
| 10 Mar 2025 | 77,06 | -1,43 | -1,82% | 77,94 | 80,07 | 75,69 | 100.447 |
| 08 Mar 2025 | 78,49 | 1,41 | 1,83% | 77,06 | 79,28 | 75,99 | 78.409 |
| 07 Mar 2025 | 77,08 | 0,34 | 0,44% | 75,63 | 77,58 | 75,12 | 70.594 |
| 06 Mar 2025 | 76,74 | 1,97 | 2,63% | 75,31 | 77,3427 | 74,30 | 79.276 |
| 05 Mar 2025 | 74,77 | -2,94 | -3,78% | 75,88 | 76,7501 | 73,01 | 67.502 |
| 04 Mar 2025 | 77,71 | -1,66 | -2,09% | 79,66 | 81,985 | 76,9726 | 75.322 |
| 01 Mar 2025 | 79,37 | -1,78 | -2,19% | 81,57 | 82,12 | 79,24 | 102.811 |
| 28 Feb 2025 | 81,15 | -2,85 | -3,39% | 82,87 | 84,248 | 79,424 | 120.999 |
| 27 Feb 2025 | 84,00 | 0,01 | 0,01% | 83,94 | 85,71 | 83,94 | 81.538 |
| 26 Feb 2025 | 83,99 | 1,99 | 2,43% | 81,88 | 85,22 | 81,88 | 123.771 |
| 25 Feb 2025 | 82,00 | -0,53 | -0,64% | 82,62 | 83,145 | 80,30 | 104.538 |
| 22 Feb 2025 | 82,53 | -7,71 | -8,54% | 91,99 | 91,99 | 82,23 | 158.765 |
| 21 Feb 2025 | 90,24 | -1,77 | -1,92% | 91,30 | 91,34 | 88,39 | 155.732 |
| 20 Feb 2025 | 92,01 | -7,69 | -7,71% | 95,95 | 96,77 | 86,21 | 198.716 |
| 19 Feb 2025 | 99,70 | -2,12 | -2,08% | 101,68 | 101,68 | 97,61 | 64.856 |
| 15 Feb 2025 | 101,82 | 0,27 | 0,27% | 102,30 | 103,10 | 101,20 | 39.718 |
| 14 Feb 2025 | 101,55 | 1,77 | 1,77% | 100,42 | 101,9599 | 100,07 | 40.483 |
| 13 Feb 2025 | 99,78 | -3,36 | -3,26% | 100,63 | 101,41 | 99,76 | 44.886 |
| 12 Feb 2025 | 103,14 | -1,10 | -1,06% | 102,35 | 106,01 | 101,94 | 37.224 |
| 11 Feb 2025 | 104,24 | 1,35 | 1,31% | 103,94 | 105,1075 | 103,27 | 40.262 |
| 08 Feb 2025 | 102,89 | -3,18 | -3,00% | 105,81 | 106,015 | 102,12 | 38.474 |
| 07 Feb 2025 | 106,07 | 0,30 | 0,28% | 106,12 | 107,64 | 105,82 | 27.747 |
| 06 Feb 2025 | 105,77 | -0,02 | -0,02% | 106,90 | 106,90 | 104,871 | 62.759 |
| 05 Feb 2025 | 105,79 | 2,18 | 2,10% | 103,22 | 105,975 | 101,92 | 39.013 |
| 04 Feb 2025 | 103,61 | -4,17 | -3,87% | 105,20 | 105,915 | 102,99 | 46.905 |
| 01 Feb 2025 | 107,78 | -4,48 | -3,99% | 111,27 | 111,60 | 107,45 | 55.652 |
| 31 Gen 2025 | 112,26 | 4,74 | 4,41% | 109,63 | 114,19 | 107,72 | 90.675 |
| 30 Gen 2025 | 107,52 | -0,40 | -0,37% | 107,45 | 108,94 | 106,095 | 56.843 |
| 29 Gen 2025 | 107,92 | -2,04 | -1,86% | 110,63 | 110,63 | 106,59 | 62.619 |
| 28 Gen 2025 | 109,96 | 0,51 | 0,47% | 106,63 | 111,355 | 106,63 | 73.184 |
| 25 Gen 2025 | 109,45 | 1,82 | 1,69% | 108,29 | 109,73 | 106,74 | 68.533 |
| 24 Gen 2025 | 107,63 | 0,00 | 0,00% | 107,63 | 107,63 | 107,63 | 0 |
| 23 Gen 2025 | 107,63 | -2,79 | -2,53% | 109,52 | 111,13 | 107,27 | 75.662 |
| 22 Gen 2025 | 110,42 | 3,70 | 3,47% | 108,18 | 111,37 | 107,85 | 60.199 |
| 18 Gen 2025 | 106,72 | -0,24 | -0,22% | 108,93 | 109,325 | 105,85 | 63.995 |
| 17 Gen 2025 | 106,96 | -1,91 | -1,75% | 108,24 | 109,98 | 105,68 | 73.940 |
| 16 Gen 2025 | 108,87 | 4,93 | 4,74% | 108,48 | 109,36 | 106,555 | 77.422 |
| 15 Gen 2025 | 103,94 | 1,76 | 1,72% | 102,03 | 104,48 | 100,58 | 85.893 |
| 14 Gen 2025 | 102,18 | 6,10 | 6,35% | 94,40 | 102,49 | 93,86 | 86.638 |
| 11 Gen 2025 | 96,08 | -1,57 | -1,61% | 95,21 | 97,065 | 94,62 | 48.916 |
| 09 Gen 2025 | 97,65 | -0,79 | -0,80% | 96,46 | 99,54 | 96,46 | 45.866 |
| 08 Gen 2025 | 98,44 | -2,21 | -2,20% | 100,44 | 102,09 | 98,14 | 88.888 |
| 07 Gen 2025 | 100,65 | -0,39 | -0,39% | 101,42 | 104,11 | 99,79 | 44.453 |
| 04 Gen 2025 | 101,04 | 1,18 | 1,18% | 100,56 | 101,50 | 97,0573 | 41.377 |
| 03 Gen 2025 | 99,86 | -2,30 | -2,25% | 103,32 | 104,545 | 98,77 | 47.234 |
| 01 Gen 2025 | 102,16 | -0,29 | -0,28% | 102,53 | 104,48 | 101,58 | 32.477 |
