Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Industrial Sector
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 26.218,23 | -135,95 | -0,52% | 26.354,51 | 26.479,03 | 26.065,38 | 0 |
| 25 Mar 2025 | 26.354,18 | -59,65 | -0,23% | 26.413,49 | 26.578,73 | 26.305,73 | 0 |
| 24 Mar 2025 | 26.413,83 | -424,16 | -1,58% | 26.838,24 | 26.855,41 | 26.335,79 | 0 |
| 21 Mar 2025 | 26.837,99 | 63,73 | 0,24% | 26.776,37 | 26.932,47 | 26.699,03 | 0 |
| 20 Mar 2025 | 26.774,26 | -169,60 | -0,63% | 26.943,86 | 27.116,43 | 26.757,06 | 0 |
| 19 Mar 2025 | 26.943,86 | 294,24 | 1,10% | 26.649,62 | 27.013,35 | 26.634,47 | 0 |
| 18 Mar 2025 | 26.649,62 | 567,12 | 2,17% | 26.082,50 | 26.709,70 | 26.080,84 | 0 |
| 17 Mar 2025 | 26.082,50 | 259,66 | 1,01% | 25.825,09 | 26.127,68 | 25.738,89 | 0 |
| 14 Mar 2025 | 25.822,84 | 152,61 | 0,59% | 25.670,34 | 25.914,56 | 25.601,97 | 0 |
| 13 Mar 2025 | 25.670,23 | 93,14 | 0,36% | 25.576,81 | 25.696,10 | 25.379,40 | 0 |
| 12 Mar 2025 | 25.577,09 | 204,71 | 0,81% | 25.372,04 | 25.674,49 | 25.372,04 | 0 |
| 11 Mar 2025 | 25.372,38 | -389,89 | -1,51% | 25.762,27 | 25.789,89 | 25.262,79 | 0 |
| 10 Mar 2025 | 25.762,27 | 5,40 | 0,02% | 25.756,87 | 25.862,35 | 25.551,42 | 0 |
| 07 Mar 2025 | 25.756,87 | 303,52 | 1,19% | 25.452,89 | 25.858,81 | 25.332,84 | 0 |
| 06 Mar 2025 | 25.453,35 | -2,21 | -0,01% | 25.455,23 | 25.603,69 | 25.305,56 | 0 |
| 05 Mar 2025 | 25.455,56 | 420,54 | 1,68% | 25.035,02 | 25.527,12 | 25.013,69 | 0 |
| 28 Feb 2025 | 25.035,02 | -330,60 | -1,30% | 25.364,41 | 25.385,94 | 24.971,30 | 0 |
| 27 Feb 2025 | 25.365,62 | 675,25 | 2,73% | 24.687,95 | 25.519,27 | 24.684,61 | 0 |
| 26 Feb 2025 | 24.690,37 | -266,00 | -1,07% | 24.956,37 | 25.033,44 | 24.690,37 | 0 |
| 25 Feb 2025 | 24.956,37 | 138,27 | 0,56% | 24.818,10 | 25.126,38 | 24.815,62 | 0 |
| 24 Feb 2025 | 24.818,10 | -370,45 | -1,47% | 25.190,04 | 25.267,74 | 24.799,26 | 0 |
| 21 Feb 2025 | 25.188,55 | 15,83 | 0,06% | 25.172,95 | 25.299,63 | 25.000,18 | 0 |
| 20 Feb 2025 | 25.172,72 | -142,35 | -0,56% | 25.315,07 | 25.341,09 | 25.105,11 | 0 |
| 19 Feb 2025 | 25.315,07 | -225,29 | -0,88% | 25.538,03 | 25.538,03 | 25.286,75 | 0 |
| 18 Feb 2025 | 25.540,36 | -21,85 | -0,09% | 25.561,98 | 25.725,33 | 25.469,58 | 0 |
| 17 Feb 2025 | 25.562,21 | -223,77 | -0,87% | 25.786,41 | 25.809,12 | 25.543,41 | 0 |
| 14 Feb 2025 | 25.785,98 | 482,91 | 1,91% | 25.303,11 | 25.849,41 | 25.302,40 | 0 |
| 13 Feb 2025 | 25.303,07 | 46,78 | 0,19% | 25.256,40 | 25.321,45 | 25.095,71 | 0 |
| 12 Feb 2025 | 25.256,29 | -468,15 | -1,82% | 25.723,65 | 25.723,65 | 25.137,55 | 0 |
| 11 Feb 2025 | 25.724,44 | -125,25 | -0,48% | 25.851,31 | 25.951,13 | 25.639,78 | 0 |
| 10 Feb 2025 | 25.849,69 | 203,92 | 0,80% | 25.647,45 | 26.014,94 | 25.646,86 | 0 |
| 07 Feb 2025 | 25.645,77 | -472,43 | -1,81% | 26.118,14 | 26.164,64 | 25.589,51 | 0 |
| 06 Feb 2025 | 26.118,20 | 106,52 | 0,41% | 26.011,68 | 26.128,70 | 25.877,92 | 0 |
| 05 Feb 2025 | 26.011,68 | 412,28 | 1,61% | 25.599,40 | 26.011,82 | 25.586,49 | 0 |
| 04 Feb 2025 | 25.599,40 | -438,41 | -1,68% | 26.037,73 | 26.037,73 | 25.579,14 | 0 |
| 03 Feb 2025 | 26.037,81 | -136,41 | -0,52% | 26.174,22 | 26.240,54 | 25.952,57 | 0 |
| 31 Gen 2025 | 26.174,22 | -225,34 | -0,85% | 26.399,56 | 26.536,93 | 26.174,22 | 0 |
| 30 Gen 2025 | 26.399,56 | 507,90 | 1,96% | 25.891,66 | 26.468,00 | 25.891,66 | 0 |
| 29 Gen 2025 | 25.891,66 | -54,48 | -0,21% | 25.946,14 | 26.142,63 | 25.852,01 | 0 |
| 28 Gen 2025 | 25.946,14 | -42,72 | -0,16% | 25.989,88 | 26.145,63 | 25.906,21 | 0 |
| 27 Gen 2025 | 25.988,86 | -105,55 | -0,40% | 26.094,33 | 26.127,61 | 25.807,12 | 0 |
| 24 Gen 2025 | 26.094,41 | -16,12 | -0,06% | 26.110,75 | 26.186,46 | 26.050,01 | 0 |
| 23 Gen 2025 | 26.110,53 | 64,44 | 0,25% | 25.971,71 | 26.206,69 | 25.970,36 | 0 |
| 22 Gen 2025 | 26.046,09 | 0,00 | 0,00% | 26.046,09 | 26.046,09 | 26.046,09 | 0 |
| 21 Gen 2025 | 26.046,09 | 171,71 | 0,66% | 25.874,45 | 26.077,01 | 25.688,96 | 0 |
| 20 Gen 2025 | 25.874,38 | 249,17 | 0,97% | 25.625,08 | 25.934,17 | 25.473,42 | 0 |
| 17 Gen 2025 | 25.625,21 | 207,32 | 0,82% | 25.418,33 | 25.674,08 | 25.315,65 | 0 |
| 16 Gen 2025 | 25.417,89 | -462,91 | -1,79% | 25.880,80 | 25.891,04 | 25.331,96 | 0 |
| 15 Gen 2025 | 25.880,80 | 549,05 | 2,17% | 25.332,31 | 25.924,19 | 25.332,31 | 0 |
| 14 Gen 2025 | 25.331,75 | -63,90 | -0,25% | 25.395,65 | 25.481,77 | 25.196,09 | 0 |
| 13 Gen 2025 | 25.395,65 | -12,37 | -0,05% | 25.408,12 | 25.486,70 | 25.270,77 | 0 |
| 10 Gen 2025 | 25.408,02 | -274,15 | -1,07% | 25.682,10 | 25.690,76 | 25.233,93 | 0 |
| 09 Gen 2025 | 25.682,17 | 44,27 | 0,17% | 25.637,99 | 25.779,31 | 25.525,75 | 0 |
| 08 Gen 2025 | 25.637,90 | -323,90 | -1,25% | 25.958,78 | 26.051,31 | 25.611,01 | 0 |
| 07 Gen 2025 | 25.961,80 | 214,28 | 0,83% | 25.748,32 | 26.016,73 | 25.748,32 | 0 |
| 06 Gen 2025 | 25.747,52 | 146,07 | 0,57% | 25.601,45 | 25.831,17 | 25.553,34 | 0 |
| 03 Gen 2025 | 25.601,45 | -374,68 | -1,44% | 25.975,96 | 25.975,96 | 25.550,86 | 0 |
| 02 Gen 2025 | 25.976,13 | -15,51 | -0,06% | 25.991,68 | 26.052,45 | 25.775,97 | 0 |
| 30 Dic 2024 | 25.991,64 | -173,59 | -0,66% | 26.165,23 | 26.324,54 | 25.991,45 | 0 |
| 27 Dic 2024 | 26.165,23 | -318,02 | -1,20% | 26.483,36 | 26.544,50 | 26.107,49 | 0 |
