Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Dynamic Active Global Di...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Apr 2025 | 58,10 | -0,32 | -0,55% | 58,21 | 58,45 | 58,10 | 2.257 |
| 16 Apr 2025 | 58,42 | -1,00 | -1,68% | 58,56 | 59,09 | 57,96 | 5.038 |
| 15 Apr 2025 | 59,42 | 0,81 | 1,38% | 58,73 | 59,45 | 58,73 | 2.202 |
| 14 Apr 2025 | 58,61 | 0,59 | 1,02% | 58,87 | 58,87 | 58,43 | 14.613 |
| 11 Apr 2025 | 58,02 | 0,19 | 0,33% | 57,63 | 58,37 | 57,32 | 2.439 |
| 10 Apr 2025 | 57,83 | -2,34 | -3,89% | 59,64 | 59,64 | 56,50 | 10.930 |
| 09 Apr 2025 | 60,17 | 4,62 | 8,32% | 55,86 | 60,17 | 55,27 | 26.388 |
| 08 Apr 2025 | 55,55 | -0,71 | -1,26% | 56,62 | 57,92 | 55,10 | 34.984 |
| 07 Apr 2025 | 56,26 | 0,61 | 1,10% | 54,43 | 56,50 | 53,62 | 154.935 |
| 04 Apr 2025 | 55,65 | -4,00 | -6,71% | 59,30 | 59,31 | 55,65 | 12.736 |
| 03 Apr 2025 | 59,65 | -3,65 | -5,77% | 60,02 | 60,32 | 59,65 | 6.820 |
| 02 Apr 2025 | 63,30 | 0,23 | 0,36% | 62,56 | 63,30 | 62,56 | 2.984 |
| 01 Apr 2025 | 63,07 | -0,06 | -0,10% | 62,99 | 63,07 | 62,64 | 2.792 |
| 31 Mar 2025 | 63,13 | 0,22 | 0,35% | 62,00 | 63,18 | 62,00 | 5.907 |
| 28 Mar 2025 | 62,91 | -1,31 | -2,04% | 63,63 | 63,63 | 62,81 | 5.089 |
| 27 Mar 2025 | 64,22 | -0,09 | -0,14% | 63,99 | 64,38 | 63,99 | 7.087 |
| 26 Mar 2025 | 64,31 | -1,22 | -1,86% | 65,28 | 65,28 | 64,20 | 11.039 |
| 25 Mar 2025 | 65,53 | 0,12 | 0,18% | 65,45 | 65,64 | 65,45 | 3.238 |
| 24 Mar 2025 | 65,41 | 0,77 | 1,19% | 65,14 | 65,46 | 64,90 | 3.979 |
| 21 Mar 2025 | 64,64 | 0,11 | 0,17% | 64,20 | 64,64 | 64,20 | 1.082 |
| 20 Mar 2025 | 64,53 | -0,22 | -0,34% | 64,32 | 65,00 | 64,21 | 7.153 |
| 19 Mar 2025 | 64,75 | 1,08 | 1,70% | 63,94 | 65,06 | 63,94 | 22.405 |
| 18 Mar 2025 | 63,67 | -0,65 | -1,01% | 63,77 | 63,82 | 63,27 | 35.664 |
| 17 Mar 2025 | 64,32 | 0,32 | 0,50% | 64,06 | 64,53 | 64,00 | 5.498 |
| 14 Mar 2025 | 64,00 | 1,42 | 2,27% | 63,18 | 64,01 | 63,18 | 3.406 |
| 13 Mar 2025 | 62,58 | -0,98 | -1,54% | 63,20 | 63,20 | 62,54 | 2.245 |
| 12 Mar 2025 | 63,56 | 0,82 | 1,31% | 63,81 | 63,90 | 63,30 | 8.852 |
| 11 Mar 2025 | 62,74 | 0,30 | 0,48% | 62,40 | 63,17 | 62,40 | 9.445 |
| 10 Mar 2025 | 62,44 | -2,39 | -3,69% | 63,62 | 63,62 | 62,02 | 20.006 |
| 07 Mar 2025 | 64,83 | -0,08 | -0,12% | 64,91 | 64,92 | 63,45 | 20.536 |
| 06 Mar 2025 | 64,91 | -2,34 | -3,48% | 66,40 | 66,40 | 64,91 | 11.276 |
| 05 Mar 2025 | 67,25 | 0,70 | 1,05% | 66,59 | 67,29 | 66,42 | 30.396 |
| 04 Mar 2025 | 66,55 | -1,21 | -1,79% | 66,56 | 67,50 | 65,68 | 17.044 |
| 03 Mar 2025 | 67,76 | -0,65 | -0,95% | 68,86 | 68,86 | 67,74 | 8.814 |
| 28 Feb 2025 | 68,41 | 1,36 | 2,03% | 67,11 | 68,41 | 67,11 | 5.027 |
| 27 Feb 2025 | 67,05 | -0,55 | -0,81% | 68,07 | 68,20 | 67,05 | 13.187 |
| 26 Feb 2025 | 67,60 | 0,78 | 1,17% | 67,44 | 68,21 | 67,41 | 3.797 |
| 25 Feb 2025 | 66,82 | -0,48 | -0,71% | 67,49 | 67,49 | 66,00 | 22.756 |
| 24 Feb 2025 | 67,30 | -0,30 | -0,44% | 67,95 | 67,95 | 66,92 | 22.539 |
| 21 Feb 2025 | 67,60 | -1,47 | -2,13% | 68,86 | 68,86 | 67,56 | 10.572 |
| 20 Feb 2025 | 69,07 | -1,10 | -1,57% | 69,74 | 69,79 | 68,76 | 10.481 |
| 19 Feb 2025 | 70,17 | -0,05 | -0,07% | 69,86 | 70,17 | 69,55 | 6.515 |
| 18 Feb 2025 | 70,22 | 0,39 | 0,56% | 70,23 | 70,54 | 70,01 | 4.145 |
| 14 Feb 2025 | 69,83 | 0,04 | 0,06% | 69,75 | 69,85 | 69,49 | 17.213 |
| 13 Feb 2025 | 69,79 | 0,28 | 0,40% | 69,81 | 69,96 | 69,43 | 32.910 |
| 12 Feb 2025 | 69,51 | 0,13 | 0,19% | 68,90 | 69,72 | 68,90 | 17.333 |
| 11 Feb 2025 | 69,38 | -0,32 | -0,46% | 69,43 | 69,52 | 69,19 | 11.386 |
| 10 Feb 2025 | 69,70 | 0,39 | 0,56% | 70,03 | 70,03 | 69,60 | 3.468 |
| 07 Feb 2025 | 69,31 | -0,81 | -1,16% | 70,12 | 70,12 | 69,31 | 3.065 |
| 06 Feb 2025 | 70,12 | 0,33 | 0,47% | 70,05 | 70,17 | 69,90 | 5.080 |
| 05 Feb 2025 | 69,79 | 0,27 | 0,39% | 69,06 | 69,81 | 69,06 | 1.860 |
| 04 Feb 2025 | 69,52 | -0,57 | -0,81% | 69,63 | 69,63 | 69,30 | 1.958 |
| 03 Feb 2025 | 70,09 | -0,46 | -0,65% | 69,26 | 70,50 | 69,26 | 28.603 |
| 31 Gen 2025 | 70,55 | -0,14 | -0,20% | 71,32 | 71,32 | 70,34 | 6.568 |
| 30 Gen 2025 | 70,69 | 0,75 | 1,07% | 69,88 | 70,91 | 69,84 | 4.499 |
| 29 Gen 2025 | 69,94 | 0,09 | 0,13% | 70,09 | 70,13 | 69,73 | 3.935 |
| 28 Gen 2025 | 69,85 | 1,24 | 1,81% | 68,76 | 69,88 | 68,50 | 4.249 |
| 27 Gen 2025 | 68,61 | -3,06 | -4,27% | 68,69 | 69,02 | 67,94 | 8.413 |
| 24 Gen 2025 | 71,67 | -0,38 | -0,53% | 72,08 | 72,08 | 71,40 | 2.293 |
| 23 Gen 2025 | 72,05 | 0,59 | 0,83% | 71,30 | 72,05 | 71,30 | 8.755 |
| 22 Gen 2025 | 71,46 | 1,04 | 1,48% | 71,41 | 71,59 | 71,20 | 18.506 |
| 21 Gen 2025 | 70,42 | 0,17 | 0,24% | 70,25 | 70,50 | 69,97 | 6.862 |
