SPX S&P 500 | Prezzo Delle Azioni

SPX

2801

Cambio Giornaliero:

1.45%

Annuale:

-3.02%

Prezzo Giorno Anno
267.99 1.92 0.72% 34.70%
2,042.76 -0.24 -0.01% 10.77%
165.14 0.01 0.01% 37.24%
1,211.45 1.17 0.10% 0.57%
290,500.00 3,501.00 1.22% -6.25%
175.19 0.91 0.52% -1.31%
102.76 8.46 8.97% -3.27%
141.23 -2.03 -1.42% 4.45%
43.13 -0.72 -1.64% -47.37%
173.69 -1.25 -0.71% 10.03%
24.86 1.41 6.01% -14.48%
121.80 -0.04 -0.03% 20.83%
35.39 0.79 2.28% -16.28%
33.20 2.92 9.64% -30.46%
264.13 -3.70 -1.38% 12.20%
30.73 0.84 2.81% -4.57%
201.53 6.71 3.44% 0.02%
84.31 -1.67 -1.94% -33.08%
269.40 -1.55 -0.57% 14.13%
41.20 -0.54 -1.29% -25.90%
57.44 -0.36 -0.62% -1.91%
57.14 -1.84 -3.12% 2.40%
151.84 4.97 3.38% -58.98%
114.66 -0.44 -0.38% 9.46%
53.18 1.05 2.01% -1.13%
49.00 1.18 2.47% 4.90%
82.49 0.87 1.07% 3.32%
47.41 3.15 7.12% -28.07%
104.50 3.43 3.39% -10.38%
262.95 -4.00 -1.50% 37.28%
38.00 0.32 0.85% -7.41%
370.72 -0.40 -0.11% 0.84%
133.33 8.10 6.46% 9.35%
79.75 1.19 1.51% -2.47%
86.79 1.49 1.75% 2.11%
121.50 2.21 1.85% -15.50%
218.21 -0.98 -0.45% 13.59%
101.03 1.75 1.76% 15.33%
318.70 1.52 0.48% 17.21%
183.70 6.21 3.50% -2.74%
86.04 1.09 1.28% 9.59%
75.34 0.68 0.91% -11.89%
147.78 -1.21 -0.81% -30.79%
143.43 4.18 3.00% -10.86%
148.73 -0.89 -0.59% -10.76%
154.55 3.43 2.27% -3.85%
177.92 6.19 3.60% -0.25%
40.91 0.78 1.94% -26.92%
145.73 -0.49 -0.34% 16.44%
7.14 -0.16 -2.19% -21.71%
71.58 -1.75 -2.39% 28.05%
254.30 -6.80 -2.60% -17.81%
300.01 -5.96 -1.95% 24.36%
107.69 -2.48 -2.25% -6.26%
58.91 0.66 1.13% 27.82%
98.69 -0.10 -0.10% -13.04%
317.38 10.23 3.33% 13.14%
371.00 9.59 2.65% 21.40%
73.51 -1.48 -1.97% 10.86%
94.82 2.74 2.98% -13.68%
95.31 0.96 1.02% -17.22%
125.03 -2.37 -1.86% -9.97%
34.73 -0.95 -2.66% -47.67%
38.05 2.40 6.73% -23.30%
184.26 7.30 4.13% -9.16%
16.47 -0.81 -4.69% -63.65%
41.08 1.71 4.34% -8.30%
25.99 -0.31 -1.18% -29.93%
60.47 1.06 1.78% 14.77%
245.28 11.78 5.05% 29.07%
73.88 2.31 3.23% -2.62%
471.42 20.45 4.53% 5.67%
145.73 0.60 0.41% 10.88%
44.82 -0.47 -1.04% -54.60%
43.98 0.89 2.07% -17.70%
321.05 4.10 1.29% 37.30%
242.46 -4.56 -1.85% -12.24%
247.45 -2.55 -1.02% -1.70%
36.54 0.05 0.14% -17.44%
48.81 -0.30 -0.61% -9.43%
142.52 3.99 2.88% -11.85%
503.79 -6.71 -1.31% -13.83%
182.72 6.29 3.57% -6.46%
105.42 5.92 5.95% -18.10%
259.60 10.35 4.15% 32.01%
64.00 0.48 0.76% -15.12%
52.34 0.55 1.06% 5.38%
122.29 -3.25 -2.59% -36.26%
15.36 -0.20 -1.29% -77.14%
122.27 7.66 6.68% -11.39%
141.01 3.62 2.63% -17.74%
69.91 -0.31 -0.44% 2.67%
190.16 9.19 5.08% 11.50%
252.10 6.17 2.51% -2.89%
90.31 4.81 5.63% 0.06%
336.65 6.98 2.12% 21.36%
68.17 5.26 8.36% -62.99%
36.83 1.70 4.84% -2.87%
61.52 -2.18 -3.42% -37.55%
37.14 1.49 4.18% -28.15%
164.83 -0.90 -0.54% -1.91%
46.13 -2.16 -4.47% 9.11%
159.30 0.33 0.21% -17.54%
50.10 -1.50 -2.91% -43.73%
181.83 -4.39 -2.36% 10.87%
145.75 -1.02 -0.70% -9.00%
51.78 -0.32 -0.61% -27.54%
26.54 2.41 9.99% -41.94%
159.28 0.48 0.30% 3.21%
35.46 1.99 5.95% -21.69%
24.06 0.93 4.02% -38.83%
164.14 6.78 4.31% 27.51%
12.42 0.43 3.59% -76.33%
60.11 3.39 5.98% -30.31%
108.06 0 0% -16.96%
341.90 4.64 1.38% 31.13%
104.20 -0.43 -0.41% 29.52%
179.86 9.05 5.30% -1.71%
81.59 3.37 4.31% 6.93%
246.61 -3.05 -1.22% 33.22%
81.31 -1.22 -1.48% -38.98%
54.28 2.89 5.62% -26.84%
128.75 1.50 1.18% 27.40%
60.33 2.15 3.70% 15.75%
87.38 2.04 2.39% 13.39%
492.15 3.84 0.79% 11.03%
58.70 3.68 6.69% -41.04%
96.61 3.00 3.20% 3.18%
91.73 5.55 6.44% 24.70%
512.96 0.63 0.12% 30.36%
80.39 2.58 3.32% 12.01%
86.89 2.41 2.85% 8.84%
166.24 8.47 5.37% -13.04%
38.90 1.97 5.29% -21.95%
58.93 3.46 6.24% -34.89%
15.97 0.25 1.59% -19.91%
24.39 1.16 4.99% -58.23%
15.36 0.53 3.57% -22.89%
131.49 -1.15 -0.87% 7.28%
36.11 3.41 10.43% -25.45%
99.85 4.23 4.42% -0.72%
25.63 1.32 5.43% -59.39%
49.59 -1.87 -3.63% 16.76%
49.59 2.34 4.95% -27.20%
81.44 1.30 1.62% -1.86%
192.05 4.09 2.18% 10.44%
5.37 0.34 6.76% -42.81%
219.32 3.56 1.65% 13.31%
88.74 -0.31 -0.35% -9.11%
8.21 -0.54 -6.17% -73.69%
38.08 0.31 0.82% -22.87%
125.12 0.35 0.28% 10.82%
59.21 1.22 2.10% -33.70%
215.44 8.39 4.05% 13.18%
36.47 2.17 6.33% -31.19%
208.59 9.52 4.78% -5.03%
109.74 4.80 4.57% -19.47%
100.34 3.09 3.18% 4.73%
86.31 3.01 3.61% 2.82%
98.79 -2.61 -2.57% -11.65%
105.80 -1.00 -0.94% 5.19%
164.90 5.69 3.57% -4.06%
686.94 22.68 3.41% 49.12%
241.68 15.16 6.69% 30.46%
30.60 1.29 4.40% -14.55%
99.22 0.85 0.86% 15.99%
60.95 2.39 4.08% -12.33%
16.59 1.25 8.15% -42.32%
33.83 0.82 2.48% -6.86%
71.17 2.11 3.06% -18.10%
60.51 0.25 0.41% 10.52%
315.45 -2.63 -0.83% -8.95%
130.53 8.48 6.95% 1.90%
75.48 -4.81 -5.99% -49.99%
21.18 0.61 2.97% -38.79%
169.24 0.02 0.01% 38.26%
96.23 -2.33 -2.36% -29.97%
80.37 5.00 6.63% -20.24%
81.91 2.29 2.88% -20.41%
28.40 1.95 7.37% -59.45%
37.58 1.10 3.02% -13.19%
342.44 2.41 0.71% -16.04%
40.22 2.66 7.08% -66.18%
97.17 3.82 4.09% -15.15%
105.16 -0.35 -0.33% 0.39%
39.21 1.99 5.35% -47.63%
66.54 1.48 2.27% -18.21%
133.32 1.76 1.34% 16.75%
57.40 1.67 3.00% 11.33%
52.95 2.09 4.11% -11.05%
69.42 4.17 6.39% -9.48%
26.50 0.80 3.11% -76.48%
167.36 6.63 4.12% -17.62%
62.74 1.28 2.08% 9.40%
21.01 1.55 7.97% -22.42%
145.17 3.78 2.67% -21.90%
81.82 3.58 4.58% 5.67%
67.27 0.81 1.22% -3.50%
62.89 1.67 2.73% 18.46%
114.75 7.11 6.61% -30.24%
150.70 1.14 0.76% -8.42%
258.28 -8.47 -3.18% 35.01%
84.89 1.51 1.81% -9.33%
66.27 3.47 5.53% 19.04%
167.64 -0.16 -0.10% -8.37%
31.06 0.04 0.13% 20.67%
11.99 1.09 10.00% -37.32%
87.94 4.11 4.90% 4.11%
119.37 4.99 4.36% -17.32%
78.33 1.64 2.14% -3.39%
10.65 0.82 8.34% -15.41%
42.73 1.75 4.27% -43.40%
60.27 2.70 4.69% -3.72%
60.94 2.53 4.33% -14.37%
198.74 6.33 3.29% -3.28%
12.01 0.68 6.00% -26.95%
143.91 1.20 0.84% 24.15%
65.99 1.54 2.39% -10.80%
16.56 0.77 4.84% -67.88%
68.38 1.97 2.97% 9.94%
40.38 1.20 3.06% -36.20%
47.54 0.17 0.36% 14.39%
152.89 5.12 3.46% 6.88%
9.67 0.26 2.76% -68.99%
120.47 8.78 7.86% -13.73%
34.17 1.05 3.17% -27.39%
11.01 0.90 8.90% -27.61%
940.83 25.61 2.80% -11.95%
98.22 6.02 6.53% 26.92%
39.43 0.38 0.97% -31.63%
8.19 0.16 1.99% -38.93%
26.70 0.89 3.45% -16.48%
77.56 -1.66 -2.10% -25.89%
279.87 9.47 3.50% -9.42%
83.11 -1.39 -1.65% -37.07%
62.42 1.87 3.09% -49.90%
111.25 7.41 7.14% -10.22%
16.08 0.94 6.21% -40.47%
196.07 2.87 1.49% 3.45%
87.81 -0.52 -0.59% 18.37%
33.80 3.65 12.11% -45.39%
90.10 6.75 8.10% 27.62%
4.12 0.17 4.30% -76.03%
184.21 3.17 1.75% 18.59%
106.00 6.09 6.10% -23.44%
17.82 1.13 6.77% -33.93%
12.51 1.18 10.41% -64.06%
78.23 1.00 1.29% -7.75%
78.45 -1.07 -1.35% -16.52%
44.75 1.52 3.52% 8.59%
8.20 0.62 8.18% -76.99%
41.88 3.18 8.22% -17.18%
29.44 1.55 5.56% -42.01%
44.96 0.79 1.78% 92.71%
45.05 -0.29 -0.64% -11.37%
146.80 5.64 4.00% -7.01%
9.03 0.22 2.44% -32.40%
154.30 5.20 3.49% 0.17%
16.81 -0.38 -2.21% -52.01%
33.62 1.13 3.48% -50.91%
11.60 -0.08 -0.68% -60.45%
50.43 1.03 2.09% 8.73%
32.60 2.16 7.10% -39.02%
44.80 1.44 3.32% -12.67%
89.95 -3.05 -3.28% 1.94%
56.68 3.55 6.68% -20.62%
124.22 1.54 1.26% -0.21%
41.04 1.39 3.51% -8.50%
34.75 1.73 5.24% -55.49%
150.12 -2.25 -1.48% 22.14%
57.31 6.78 13.42% 59.33%
246.96 12.84 5.48% -14.79%
127.95 -1.42 -1.10% 20.66%
39.42 1.45 3.82% -19.71%
56.80 2.13 3.90% -24.93%
11.91 0.65 5.77% -37.55%
20.14 0.71 3.65% -27.63%
79.00 2.99 3.93% 9.97%
69.94 2.35 3.48% 19.31%
22.32 0.74 3.43% -26.07%
195.93 -0.15 -0.08% -21.86%
7.43 2.26 42.97% -71.07%
139.40 -7.42 -5.05% 36.79%
113.10 0.13 0.12% -6.13%
34.29 1.73 5.31% -46.34%
8.40 -0.41 -4.65% -66.02%
69.34 0.25 0.36% -14.29%
89.77 1.93 2.20% 0.06%
71.67 -1.58 -2.16% -36.34%
70.65 1.58 2.29% -49.90%
102.91 2.39 2.38% 8.30%
32.46 1.15 3.67% 9.00%
107.92 3.79 3.64% 24.00%
41.76 1.84 4.61% -13.50%
43.48 3.00 7.41% -35.82%
64.34 0.77 1.21% -44.70%
51.25 0.22 0.43% 3.60%
107.71 -3.93 -3.52% -13.66%
59.71 3.17 5.61% -26.91%
78.65 1.29 1.67% -11.64%
62.33 1.69 2.79% 13.47%
75.67 1.52 2.05% -11.86%
47.40 1.78 3.90% -21.09%
88.01 2.92 3.43% -33.02%
66.50 3.28 5.19% -10.01%
73.22 0.40 0.55% -18.35%
38.58 -2.13 -5.23% -78.05%
89.41 -0.19 -0.21% -6.68%
52.25 -0.12 -0.23% -14.25%
771.00 45.88 6.33% 8.97%
71.48 -0.99 -1.37% -8.58%
19.91 2.39 13.64% -71.62%
127.37 6.12 5.05% -2.87%
83.58 2.50 3.08% -3.79%
12.97 1.17 9.92% -51.96%
112.75 -1.38 -1.21% -5.62%
95.39 -1.98 -2.03% 26.46%
10.82 -0.02 -0.18% -48.38%
31.01 1.17 3.92% -26.60%
90.00 7.13 8.60% 12.65%
17.81 0.99 5.89% -41.20%
125.39 4.49 3.71% -25.05%
136.60 -3.15 -2.25% 16.62%
104.51 -2.48 -2.32% -21.08%
208.19 11.42 5.80% 0.47%
47.75 1.59 3.44% 20.40%
74.82 -2.14 -2.78% 36.96%
40.37 0.83 2.10% 0.15%
80.41 4.25 5.58% -36.46%
88.23 -2.47 -2.72% -14.30%
30.76 1.31 4.45% -27.47%
9.09 1.24 15.80% -64.31%
49.51 1.62 3.38% -60.99%
78.34 0.46 0.59% -21.93%
6.66 0.65 10.82% -72.62%
122.12 5.70 4.90% -21.34%
113.15 -2.08 -1.81% -19.48%
21.67 -0.58 -2.61% -21.23%
18.88 -0.31 -1.62% -30.25%
21.32 2.32 12.21% -51.39%
31.00 1.56 5.28% -34.75%
27.11 1.16 4.47% -25.30%
50.45 1.60 3.28% 0.54%
14.14 0.50 3.66% -8.42%
80.40 5.19 6.90% -5.91%
14.14 -0.76 -5.10% -47.38%
115.03 4.82 4.37% 0.59%
9.86 0.39 4.12% -52.71%
25.74 0.21 0.82% -39.82%
17.96 -0.07 -0.39% -73.27%
14.72 0.59 4.18% -18.58%
26.58 1.11 4.36% -5.21%
16.28 0.38 2.39% -25.56%
9.35 0.71 8.22% -51.65%
43.28 1.88 4.54% -34.91%
82.23 3.36 4.26% -13.68%
34.50 -0.35 -1.00% -30.01%
95.36 0.71 0.75% 1.70%
15.58 0.37 2.43% -57.10%
20.19 -0.07 -0.35% 5.32%
14.93 0.35 2.40% -43.83%
41.87 2.29 5.79% -17.07%
54.17 5.45 11.19% -40.32%
7.86 0.58 7.97% -80.77%
104.75 5.07 5.09% -25.03%
9.42 1.30 16.01% -78.13%
7.41 0.15 2.07% -73.99%
32.84 0.15 0.46% -17.86%
9.49 0.54 6.03% -24.32%
66.60 1.46 2.24% -39.70%
19.18 0.41 2.18% -67.54%
21.13 2.28 12.10% -46.40%
26.34 0.82 3.21% -10.44%
18.34 0.92 5.28% -65.96%
27.19 -1.55 -5.39% -43.93%
10.82 1.19 12.36% -40.78%
19.36 0.10 0.52% -43.47%
39.97 3.43 9.39% -21.18%
112.39 5.67 5.31% 17.76%
9.57 0.36 3.91% -47.76%
1.44 0.16 12.50% -83.71%
30.80 2.21 7.73% -34.24%
12.30 1.10 9.82% -27.22%
29.88 1.11 3.86% -30.85%
9.30 0.80 9.41% -31.11%
7.91 0.58 7.91% -72.33%
7.69 0.75 10.81% -60.52%
14.99 0.43 2.95% -40.59%
50.72 2.79 5.82% -11.00%
40.45 1.55 3.98% -33.28%
33.55 -0.25 -0.74% -15.47%
18.66 1.23 7.06% -42.28%
22.40 0.09 0.40% -48.87%
3.75 0.02 0.54% -63.73%
0.17 -0.001 -0.58% -94.89%
31.29 2.46 8.53% -52.01%
33.65 2.66 8.58% -7.93%
8.29 0.64 8.30% -31.87%
9.83 0.32 3.36% -63.86%
3.74 0.28 8.09% -52.66%
7.55 0.19 2.58% -60.92%
2.51 0.13 5.46% -43.85%
9.27 -0.02 -0.22% -11.80%
8.29 -0.07 -0.84% -65.84%
19.87 -0.34 -1.68% -32.87%
0.37 0.02 4.34% -95.36%
49.10 -0.15 -0.30% 52.20%
5.58 -0.12 -2.11% -68.49%
3.66 0.79 27.53% -83.74%
1.68 0.04 2.44% -85.31%
15.24 0.39 2.63% -29.15%
3.58 0 0% -7.49%
0.30 0.04 15.38% -89.73%
3.89 0.48 14.08% -60.14%
2.19 -0.01 -0.45% -68.26%
4.11 0.61 17.43% -68.91%
0.93 0.19 25.33% -90.87%
0.40 0.03 7.55% -83.81%
61.04 0.40 0.66% -29.72%
80.40 5.19 6.90% -5.91%
63.10 2.24 3.68% 9.91%
128.53 0.66 0.52% -10.23%
65.47 1.10 1.71% 19.01%
58.40 0.65 1.13% -18.47%
190.79 5.59 3.02% 15.48%
189.48 2.54 1.36% 5.35%
16.09 0.29 1.84% -75.08%
13.38 -0.41 -2.97% -72.16%
40.78 1.92 4.94% -50.45%
62.23 2.03 3.37% -30.14%
10.79 0.76 7.58% -47.03%
45.61 0.35 0.77% -11.02%
12.86 -0.04 -0.31% -51.76%
9.16 0.65 7.64% -18.07%
28.35 1.67 6.26% -8.16%
283.55 22.04 8.43% 33.04%
15.70 0.73 4.88% -52.28%
56.60 5.01 9.71% -26.03%
110.36 -0.92 -0.83% -14.14%
Prezzo Giorno Anno
Dow Jones 23794 285.80 1.22% -8.99%
S&P MidCap 400 1586 50.86 3.31% -18.68%
NASDAQ 100 8280 8.99 0.11% 9.02%
Russell 2000 1246 55.06 4.62% -21.05%
S&P 500 2801 39.84 1.45% -3.02%
S&P VIX 41 -1.68 -1.68% 28.65%