Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche 21Shares
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 1,8557 | 0,02 | 0,98% | 1,8557 | 1,8557 | 1,8557 | 698 |
| 19 Mar 2025 | 1,8376 | 0,16 | 9,38% | 1,8076 | 1,8376 | 1,8076 | 480 |
| 18 Mar 2025 | 1,68 | -0,21 | -11,10% | 1,7501 | 1,7501 | 1,68 | 1.151 |
| 17 Mar 2025 | 1,8898 | 0,00 | 0,00% | 1,8898 | 1,8898 | 1,8898 | 0 |
| 14 Mar 2025 | 1,8898 | 0,07 | 4,07% | 1,8496 | 1,8898 | 1,8496 | 2.271 |
| 13 Mar 2025 | 1,8159 | 0,00 | 0,00% | 1,8159 | 1,8159 | 1,8159 | 0 |
| 12 Mar 2025 | 1,8159 | 0,05 | 2,73% | 1,7745 | 1,8159 | 1,7745 | 1.505 |
| 11 Mar 2025 | 1,7676 | -0,02 | -1,33% | 1,78 | 1,8297 | 1,7676 | 1.500 |
| 10 Mar 2025 | 1,7915 | -0,48 | -21,30% | 1,9044 | 1,9044 | 1,7915 | 1.139 |
| 07 Mar 2025 | 2,2763 | -0,08 | -3,38% | 2,2763 | 2,2763 | 2,2763 | 20 |
| 06 Mar 2025 | 2,3559 | 0,05 | 1,96% | 2,3559 | 2,3559 | 2,3559 | 340 |
| 05 Mar 2025 | 2,3107 | 0,16 | 7,47% | 2,2971 | 2,3337 | 2,2945 | 3.837 |
| 04 Mar 2025 | 2,15 | -0,27 | -11,08% | 2,2199 | 2,2199 | 2,15 | 1.492 |
| 03 Mar 2025 | 2,418 | 0,09 | 3,94% | 2,6897 | 2,6897 | 2,418 | 40.337 |
| 28 Feb 2025 | 2,3264 | 0,00 | -0,04% | 2,1164 | 2,3264 | 2,0803 | 3.270 |
| 27 Feb 2025 | 2,3273 | 0,12 | 5,57% | 2,3503 | 2,3503 | 2,3273 | 1.075 |
| 26 Feb 2025 | 2,2046 | 0,05 | 2,15% | 2,2733 | 2,3093 | 2,2046 | 2.690 |
| 25 Feb 2025 | 2,1583 | -0,26 | -10,79% | 2,1595 | 2,1827 | 2,0481 | 4.887 |
| 24 Feb 2025 | 2,4194 | -0,24 | -9,18% | 2,4277 | 2,4289 | 2,3566 | 3.410 |
| 21 Feb 2025 | 2,6639 | 0,02 | 0,68% | 2,7169 | 2,75 | 2,6639 | 710 |
| 20 Feb 2025 | 2,6459 | 0,07 | 2,61% | 2,5679 | 2,6477 | 2,5669 | 7.029 |
| 19 Feb 2025 | 2,5785 | 0,16 | 6,59% | 2,5489 | 2,5785 | 2,5489 | 1.900 |
| 18 Feb 2025 | 2,419 | -0,21 | -8,04% | 2,5301 | 2,5833 | 2,419 | 11.077 |
| 17 Feb 2025 | 2,6305 | -0,26 | -8,98% | 2,7158 | 2,7243 | 2,6305 | 3.103 |
| 14 Feb 2025 | 2,89 | 0,13 | 4,70% | 2,8809 | 2,89 | 2,8809 | 5.200 |
| 13 Feb 2025 | 2,7603 | 0,00 | 0,00% | 2,7603 | 2,7603 | 2,7603 | 0 |
| 12 Feb 2025 | 2,7603 | -0,17 | -5,74% | 2,7603 | 2,7603 | 2,7603 | 350 |
| 11 Feb 2025 | 2,9283 | 0,09 | 3,11% | 3,0353 | 3,087 | 2,9283 | 11.367 |
| 10 Feb 2025 | 2,84 | 0,14 | 5,07% | 2,8563 | 2,8563 | 2,84 | 300 |
| 07 Feb 2025 | 2,7029 | -0,09 | -3,37% | 2,6699 | 2,7029 | 2,6699 | 1.190 |
| 06 Feb 2025 | 2,7973 | -0,06 | -2,19% | 2,8335 | 2,8335 | 2,7973 | 905 |
| 05 Feb 2025 | 2,86 | -0,18 | -5,83% | 2,8793 | 2,9029 | 2,86 | 46.530 |
| 04 Feb 2025 | 3,0372 | 0,14 | 4,91% | 2,7436 | 3,0372 | 2,7436 | 5.590 |
| 03 Feb 2025 | 2,895 | -0,97 | -25,04% | 2,9543 | 2,9795 | 2,6414 | 21.841 |
| 31 Gen 2025 | 3,8619 | 0,03 | 0,70% | 3,7255 | 3,8619 | 3,7255 | 500 |
| 30 Gen 2025 | 3,8349 | 0,27 | 7,64% | 3,7154 | 3,8401 | 3,7154 | 1.598 |
| 29 Gen 2025 | 3,5627 | -0,04 | -1,23% | 3,6653 | 3,6653 | 3,5575 | 14.358 |
| 28 Gen 2025 | 3,607 | 0,03 | 0,97% | 3,6825 | 3,7628 | 3,607 | 3.444 |
| 27 Gen 2025 | 3,5722 | -0,41 | -10,30% | 3,545 | 3,6284 | 3,3622 | 15.678 |
| 24 Gen 2025 | 3,9826 | 0,14 | 3,53% | 4,0406 | 4,0653 | 3,9826 | 6.783 |
| 23 Gen 2025 | 3,8469 | -0,22 | -5,32% | 3,8457 | 4,0049 | 3,7939 | 2.630 |
| 22 Gen 2025 | 4,0631 | -0,30 | -6,95% | 4,0351 | 4,1589 | 4,0253 | 1.360 |
| 21 Gen 2025 | 4,3666 | 0,36 | 8,97% | 4,1798 | 4,3666 | 4,0863 | 9.068 |
| 20 Gen 2025 | 4,0073 | -0,72 | -15,29% | 4,4847 | 4,5415 | 4,0073 | 7.145 |
| 17 Gen 2025 | 4,7308 | -0,11 | -2,18% | 4,725 | 4,74 | 4,698 | 10.110 |
| 16 Gen 2025 | 4,836 | 0,44 | 9,91% | 4,4917 | 4,836 | 4,443 | 113.564 |
| 15 Gen 2025 | 4,40 | 0,76 | 20,78% | 3,9809 | 4,40 | 3,8416 | 5.778 |
| 14 Gen 2025 | 3,643 | 0,17 | 4,95% | 3,5134 | 3,643 | 3,5134 | 2.480 |
| 13 Gen 2025 | 3,4711 | -0,14 | -3,81% | 3,4073 | 3,4711 | 3,2477 | 24.699 |
| 10 Gen 2025 | 3,6087 | 0,19 | 5,44% | 3,52 | 3,6087 | 3,52 | 3.708 |
| 09 Gen 2025 | 3,4226 | -0,15 | -4,15% | 3,4924 | 3,5323 | 3,3886 | 31.431 |
| 08 Gen 2025 | 3,5709 | -0,17 | -4,47% | 3,6583 | 3,6583 | 3,5709 | 1.482 |
| 07 Gen 2025 | 3,7379 | -0,44 | -10,45% | 3,8323 | 3,8323 | 3,7379 | 1.517 |
| 06 Gen 2025 | 4,1741 | 0,04 | 0,98% | 3,9901 | 4,1741 | 3,9624 | 8.729 |
| 03 Gen 2025 | 4,1336 | 0,15 | 3,86% | 4,1674 | 4,2333 | 4,1336 | 1.479 |
| 02 Gen 2025 | 3,98 | 0,76 | 23,57% | 3,8966 | 4,0243 | 3,8966 | 14.446 |
| 30 Dic 2024 | 3,2209 | -0,26 | -7,59% | 3,2659 | 3,2659 | 3,17 | 9.395 |
| 27 Dic 2024 | 3,4856 | -0,10 | -2,91% | 3,5057 | 3,5633 | 3,4856 | 5.236 |
| 23 Dic 2024 | 3,59 | 0,41 | 12,72% | 3,59 | 3,59 | 3,59 | 1.750 |
