Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Invesco ESG Nasdaq 100 I...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 23,10 | -0,64 | -2,70% | 23,34 | 23,34 | 23,10 | 700 |
| 27 Mar 2025 | 23,74 | -0,15 | -0,63% | 23,74 | 23,74 | 23,74 | 0 |
| 26 Mar 2025 | 23,89 | -0,44 | -1,81% | 23,89 | 23,89 | 23,89 | 0 |
| 25 Mar 2025 | 24,33 | 0,11 | 0,45% | 24,33 | 24,33 | 24,33 | 0 |
| 24 Mar 2025 | 24,22 | 0,54 | 2,28% | 24,12 | 24,22 | 24,12 | 100 |
| 21 Mar 2025 | 23,68 | 0,01 | 0,04% | 23,68 | 23,68 | 23,68 | 0 |
| 20 Mar 2025 | 23,67 | -0,08 | -0,34% | 23,67 | 23,67 | 23,67 | 0 |
| 19 Mar 2025 | 23,75 | 0,31 | 1,32% | 23,75 | 23,75 | 23,75 | 0 |
| 18 Mar 2025 | 23,44 | -0,42 | -1,76% | 23,44 | 23,44 | 23,44 | 0 |
| 17 Mar 2025 | 23,86 | 0,20 | 0,85% | 23,94 | 23,94 | 23,86 | 100 |
| 14 Mar 2025 | 23,66 | 0,62 | 2,69% | 23,66 | 23,66 | 23,66 | 0 |
| 13 Mar 2025 | 23,04 | -0,48 | -2,04% | 23,14 | 23,14 | 23,04 | 100 |
| 12 Mar 2025 | 23,52 | 0,01 | 0,04% | 23,50 | 23,52 | 23,50 | 500 |
| 11 Mar 2025 | 23,51 | 0,13 | 0,56% | 23,32 | 23,51 | 23,32 | 500 |
| 10 Mar 2025 | 23,38 | -0,86 | -3,55% | 23,38 | 23,38 | 23,38 | 5 |
| 07 Mar 2025 | 24,24 | 0,15 | 0,62% | 24,24 | 24,24 | 24,24 | 0 |
| 06 Mar 2025 | 24,09 | -0,60 | -2,43% | 23,96 | 24,09 | 23,96 | 407 |
| 05 Mar 2025 | 24,69 | 0,34 | 1,40% | 24,75 | 24,79 | 24,69 | 1.300 |
| 04 Mar 2025 | 24,35 | 0,00 | 0,00% | 24,35 | 24,35 | 24,35 | 0 |
| 03 Mar 2025 | 24,35 | -0,58 | -2,33% | 24,35 | 24,35 | 24,35 | 0 |
| 28 Feb 2025 | 24,93 | 0,27 | 1,09% | 24,93 | 24,93 | 24,93 | 0 |
| 27 Feb 2025 | 24,66 | -0,70 | -2,76% | 24,66 | 24,66 | 24,66 | 0 |
| 26 Feb 2025 | 25,36 | 0,08 | 0,32% | 25,36 | 25,36 | 25,36 | 0 |
| 25 Feb 2025 | 25,28 | -0,37 | -1,44% | 25,36 | 25,36 | 25,28 | 1.000 |
| 24 Feb 2025 | 25,65 | -0,28 | -1,08% | 25,65 | 25,65 | 25,65 | 0 |
| 21 Feb 2025 | 25,93 | -0,54 | -2,04% | 25,93 | 25,93 | 25,93 | 0 |
| 20 Feb 2025 | 26,47 | -0,10 | -0,38% | 26,38 | 26,47 | 26,32 | 1.200 |
| 19 Feb 2025 | 26,57 | 0,08 | 0,30% | 26,57 | 26,57 | 26,57 | 1 |
| 18 Feb 2025 | 26,49 | 0,01 | 0,04% | 26,49 | 26,49 | 26,49 | 0 |
| 14 Feb 2025 | 26,48 | 0,14 | 0,53% | 26,48 | 26,48 | 26,48 | 0 |
| 13 Feb 2025 | 26,34 | 0,38 | 1,46% | 26,34 | 26,34 | 26,34 | 2 |
| 12 Feb 2025 | 25,96 | 0,01 | 0,04% | 25,96 | 25,96 | 25,96 | 0 |
| 11 Feb 2025 | 25,95 | -0,06 | -0,23% | 25,95 | 25,95 | 25,95 | 0 |
| 10 Feb 2025 | 26,01 | 0,33 | 1,29% | 26,01 | 26,01 | 26,01 | 0 |
| 07 Feb 2025 | 25,68 | -0,28 | -1,08% | 25,68 | 25,68 | 25,68 | 0 |
| 06 Feb 2025 | 25,96 | 0,17 | 0,66% | 25,90 | 25,96 | 25,88 | 2.600 |
| 05 Feb 2025 | 25,79 | 0,17 | 0,66% | 25,79 | 25,79 | 25,79 | 0 |
| 04 Feb 2025 | 25,62 | 0,42 | 1,67% | 25,62 | 25,62 | 25,62 | 0 |
| 03 Feb 2025 | 25,20 | -0,40 | -1,56% | 25,20 | 25,20 | 25,20 | 0 |
| 31 Gen 2025 | 25,60 | -0,04 | -0,16% | 25,60 | 25,60 | 25,60 | 0 |
| 30 Gen 2025 | 25,64 | 0,06 | 0,23% | 25,64 | 25,64 | 25,64 | 0 |
| 29 Gen 2025 | 25,58 | -0,11 | -0,43% | 25,58 | 25,58 | 25,58 | 0 |
| 28 Gen 2025 | 25,69 | 0,51 | 2,03% | 25,69 | 25,69 | 25,69 | 0 |
| 27 Gen 2025 | 25,18 | -0,97 | -3,71% | 25,18 | 25,18 | 25,18 | 0 |
| 24 Gen 2025 | 26,15 | -0,16 | -0,61% | 26,15 | 26,15 | 26,15 | 0 |
| 23 Gen 2025 | 26,31 | -0,01 | -0,04% | 26,31 | 26,31 | 26,31 | 1 |
| 22 Gen 2025 | 26,32 | 0,42 | 1,62% | 26,32 | 26,32 | 26,32 | 0 |
| 21 Gen 2025 | 25,90 | -0,03 | -0,12% | 25,90 | 25,90 | 25,90 | 100 |
| 20 Gen 2025 | 25,93 | 0,16 | 0,62% | 25,69 | 25,93 | 25,69 | 749 |
| 17 Gen 2025 | 25,77 | 0,38 | 1,50% | 25,77 | 25,77 | 25,77 | 0 |
| 16 Gen 2025 | 25,39 | -0,14 | -0,55% | 25,39 | 25,39 | 25,39 | 0 |
| 15 Gen 2025 | 25,53 | 0,61 | 2,45% | 25,53 | 25,53 | 25,53 | 0 |
| 14 Gen 2025 | 24,92 | -0,05 | -0,20% | 24,92 | 24,92 | 24,92 | 0 |
| 13 Gen 2025 | 24,97 | -0,10 | -0,40% | 24,97 | 24,97 | 24,97 | 1 |
| 10 Gen 2025 | 25,07 | -0,42 | -1,65% | 25,07 | 25,07 | 25,07 | 0 |
| 09 Gen 2025 | 25,49 | -0,05 | -0,20% | 25,49 | 25,49 | 25,49 | 1 |
| 08 Gen 2025 | 25,54 | 0,00 | 0,00% | 25,54 | 25,54 | 25,54 | 0 |
| 07 Gen 2025 | 25,54 | -0,47 | -1,81% | 26,20 | 26,20 | 25,54 | 980 |
| 06 Gen 2025 | 26,01 | 0,30 | 1,17% | 26,01 | 26,01 | 26,01 | 0 |
| 03 Gen 2025 | 25,71 | 0,39 | 1,54% | 25,55 | 25,71 | 25,55 | 2.500 |
| 02 Gen 2025 | 25,32 | -0,06 | -0,24% | 25,32 | 25,32 | 25,32 | 0 |
| 31 Dic 2024 | 25,38 | -0,28 | -1,09% | 25,38 | 25,38 | 25,38 | 0 |
| 30 Dic 2024 | 25,66 | -0,27 | -1,04% | 25,66 | 25,66 | 25,66 | 0 |
